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: December 7, 2021 at 12:49 p.m.   (Real-time)

  • Last price: 35.410
  • Net change: 1.580
  • Bid price: 35.400
  • Ask price: 35.410
  • 30-day historical volatility: 39.41%
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: 32,498
Volume: 1,670
Open interest: 13,033
Volume: 122
December 10, 2021 (Weekly) 4.25 4.55 5.95 0 0 0 31.00 0 0.08 0.28 0 11 0
December 10, 2021 (Weekly) 3.75 4.05 3.35 0 0 0 31.50 0 0.08 0.15 0 60 0
December 10, 2021 (Weekly) 3.25 3.55 2.92 0 0 0 32.00 0 0.10 0.23 0 6 0
December 10, 2021 (Weekly) 2.80 3.10 1.37 0 24 0 32.50 0 0.11 0.60 0 13 0
December 10, 2021 (Weekly) 2.32 2.65 2.20 0 30 0 33.00 0 0.12 0.64 0 9 0
December 10, 2021 (Weekly) 1.84 2.20 1.35 0.41 20 3 33.50 0.01 0.13 0.67 0 110 0
December 10, 2021 (Weekly) 1.46 1.68 0.74 0 89 0 34.00 0.08 0.19 1.43 0 180 0
December 10, 2021 (Weekly) 1.05 1.30 1.28 0.83 260 20 34.50 0.15 0.33 1.46 0 0 0
December 10, 2021 (Weekly) 0.70 0.90 0.30 0 51 0 35.00 0.28 0.47 0.45 -1.11 10 10
December 10, 2021 (Weekly) 0.43 0.62 0.89 0 16 0 35.50 0.49 0.70 2.06 0 15 0
December 10, 2021 (Weekly) 0.23 0.40 0.25 0 426 0 36.00 0.81 1.00 1.05 -1.16 49 10
December 10, 2021 (Weekly) 0.10 0.24 0.15 0 1,500 2 36.50 1.13 1.36 2.02 0 24 0
December 10, 2021 (Weekly) 0.02 0.15 0.15 0 20 0 37.00 1.58 1.77 2.41 0 10 0
December 10, 2021 (Weekly) 0 0.09 0.44 0 0 0 37.50 1.94 2.28 3.60 0 40 0
December 10, 2021 (Weekly) 0 0.09 0.37 0 0 0 38.00 2.46 2.74 4.05 0 14 0
December 24, 2021 (Weekly) 4.40 4.75 0 0 0 0 31.00 0.13 0.25 0.60 0 30 0
December 24, 2021 (Weekly) 3.90 4.30 0 0 0 0 31.50 0.17 0.31 0 0 0 0
December 24, 2021 (Weekly) 3.55 3.80 2.96 0 10 0 32.00 0.24 0.36 0 0 0 0
December 24, 2021 (Weekly) 3.10 3.35 0 0 0 0 32.50 0.32 0.45 0.85 0 10 0
December 24, 2021 (Weekly) 2.75 2.93 0 0 0 0 33.00 0.41 0.55 0 0 0 0
December 24, 2021 (Weekly) 2.37 2.58 1.85 0 8 0 33.50 0.53 0.68 0 0 0 0
December 24, 2021 (Weekly) 2.02 2.20 2.25 1.05 16 15 34.00 0.66 0.84 0.68 0.68 0 14
December 24, 2021 (Weekly) 1.70 1.89 1.02 0 3 0 34.50 0.85 1.03 2.02 0 7 0
December 24, 2021 (Weekly) 1.42 1.60 0.83 0 9 0 35.00 1.05 1.24 1.95 0 15 0
December 24, 2021 (Weekly) 1.15 1.35 0 0 0 0 35.50 1.30 1.49 0 0 0 0
December 24, 2021 (Weekly) 0.92 1.12 1.15 0.28 180 15 36.00 1.58 1.76 0 0 0 0
December 31, 2021 (Weekly) 4.50 4.75 0 0 0 0 31.00 0.20 0.31 0 0 0 0
December 31, 2021 (Weekly) 4.10 4.35 2.50 0 10 0 31.50 0.27 0.39 1.15 0 10 0
December 31, 2021 (Weekly) 3.65 3.90 2.24 0 10 0 32.00 0.34 0.46 1.45 0 11 0
December 31, 2021 (Weekly) 3.25 3.50 0 0 0 0 32.50 0.43 0.57 1.57 0 10 0
December 31, 2021 (Weekly) 2.89 3.10 2.11 0 20 0 33.00 0.54 0.68 1.82 0 10 0
December 31, 2021 (Weekly) 2.52 2.73 0 0 0 0 33.50 0.68 0.83 0 0 0 0
December 31, 2021 (Weekly) 2.22 2.37 1.55 0 1 0 34.00 0.85 0.99 0 0 0 0
December 31, 2021 (Weekly) 1.91 2.07 1.89 0.54 11 10 34.50 1.03 1.18 0 0 0 0
December 31, 2021 (Weekly) 1.67 1.79 1.85 0.65 10 1 35.00 1.25 1.41 0 0 0 0
December 31, 2021 (Weekly) 1.39 1.54 0 0 0 0 35.50 1.49 1.66 1.54 1.54 0 10
December 31, 2021 (Weekly) 1.16 1.30 0 0 0 0 36.00 1.77 1.93 0 0 0 0
December 17, 2021 15.30 15.55 14.45 0 8 0 20.00 0 0.05 0.05 0 36 0
December 17, 2021 14.80 15.05 13.95 0 0 0 20.50 0 0.05 0.05 0 0 0
December 17, 2021 14.30 14.55 13.50 0 0 0 21.00 0 0.06 0.05 0 4 0
December 17, 2021 13.80 14.05 13.00 0 0 0 21.50 0 0.05 0.06 0 10 0
December 17, 2021 13.30 13.55 12.50 0 40 0 22.00 0 0.04 0.04 0 102 0
December 17, 2021 12.80 13.05 12.00 0 0 0 22.50 0 0.06 0.06 0 0 0
December 17, 2021 12.30 12.55 11.50 0 69 0 23.00 0 0.05 0.06 0 56 0
December 17, 2021 11.80 12.05 11.00 0 14 0 23.50 0 0.06 0.07 0 0 0
December 17, 2021 11.30 11.55 10.55 0 94 0 24.00 0 0.05 0.07 0 25 0
December 17, 2021 10.80 11.05 10.05 0 5 0 24.50 0 0.06 0.08 0 7 0
December 17, 2021 10.30 10.55 9.55 0 19 0 25.00 0 0.05 0.05 0 57 0
December 17, 2021 9.30 9.55 8.55 0 15 0 26.00 0 0.06 0.14 0 20 0
December 17, 2021 8.30 8.55 7.60 0 54 0 27.00 0 0.06 0.14 0 44 0
December 17, 2021 7.30 7.55 7.45 0.65 300 200 28.00 0 0.07 0.14 0 47 0
December 17, 2021 6.30 6.55 5.70 0 34 0 29.00 0.01 0.08 0.24 0 635 0
December 17, 2021 5.35 5.55 4.75 0 90 0 30.00 0.01 0.11 0.33 0 127 0
December 17, 2021 4.35 4.65 2.51 0 376 0 31.00 0.02 0.13 0.54 0 173 0
December 17, 2021 3.40 3.70 3.90 1.53 116 3 32.00 0.09 0.20 0 0 259 2
December 17, 2021 2.56 2.77 1.59 0 76 0 33.00 0.22 0.34 0.28 -0.94 98 20
December 17, 2021 1.76 1.97 1.98 1.33 1,146 250 34.00 0.41 0.56 1.38 0 100 0
December 17, 2021 1.14 1.32 1.35 0.65 9,718 21 35.00 0.78 0.94 1.96 0 185 0
December 17, 2021 0.69 0.81 0.80 0.49 344 16 36.00 1.30 1.46 2.50 0 49 0
December 17, 2021 0.38 0.49 0.45 0.45 3,137 313 37.00 1.97 2.15 3.45 0 44 0
December 17, 2021 0.19 0.29 0.13 0 840 0 38.00 2.79 2.95 4.25 0 20 0
December 17, 2021 0.10 0.18 0.20 0 706 0 39.00 3.65 3.90 5.15 0 31 0
December 17, 2021 0.04 0.12 0.11 0 68 0 40.00 4.55 4.85 6.05 0 20 0
December 17, 2021 0.01 0.10 0.08 0 62 0 41.00 5.60 5.80 7.00 0 6 0
December 17, 2021 0.01 0.09 0.18 0 17 0 42.00 6.55 6.80 7.95 0 0 0
December 17, 2021 0 0.08 0.17 0 7 0 43.00 7.55 7.80 8.90 0 0 0
December 17, 2021 0 0.07 0.15 0 31 0 44.00 8.55 8.80 9.90 0 1 0
December 17, 2021 0 0.06 0.12 0 0 0 45.00 9.55 9.80 10.90 0 0 0
January 21, 2022 29.20 29.85 28.60 0 12 0 6.00 0 0.09 0.06 0 17 0
January 21, 2022 28.20 28.85 27.60 0 0 0 7.00 0 0.08 0.06 0 0 0
January 21, 2022 27.20 27.70 26.60 0 0 0 8.00 0 0.08 0.06 0 12 0
January 21, 2022 26.20 26.70 25.55 0 0 0 9.00 0 0.08 0.05 0 0 0
January 21, 2022 25.30 25.50 23.85 0 9 0 10.00 0 0.07 0.05 0 94 0
January 21, 2022 24.30 24.50 23.50 0 13 0 11.00 0 0.06 0.06 0 40 0
January 21, 2022 23.30 23.50 22.50 0 12 0 12.00 0 0.06 0.06 0 29 0
January 21, 2022 22.30 22.50 21.50 0 48 0 13.00 0 0.06 0.06 0 72 0
January 21, 2022 21.30 21.50 20.45 0 12 0 14.00 0 0.06 0.05 0 52 0
January 21, 2022 20.25 20.50 19.45 0 95 0 15.00 0 0.06 0.05 0 48 0
January 21, 2022 19.25 19.50 18.50 0 11 0 16.00 0 0.06 0.05 0 62 0
January 21, 2022 18.30 18.50 17.50 0 106 0 17.00 0 0.06 0.06 0 39 0
January 21, 2022 17.25 17.50 16.50 0 16 0 18.00 0 0.09 0.07 0 289 0
January 21, 2022 16.30 16.55 15.50 0 22 0 19.00 0 0.05 0.05 0 103 0
January 21, 2022 15.25 15.55 14.05 0 175 0 20.00 0 0.06 0.05 0 295 0
January 21, 2022 14.30 14.55 13.55 0 53 0 21.00 0.01 0.08 0.06 0 315 0
January 21, 2022 13.30 13.55 12.00 0 81 0 22.00 0 0.07 0.11 0 338 0
January 21, 2022 12.30 12.60 11.60 0 71 0 23.00 0.01 0.10 0.15 0 314 0
January 21, 2022 11.80 12.10 11.10 0 0 0 23.50 0.01 0.11 0.17 0 0 0
January 21, 2022 11.30 11.60 10.65 0 141 0 24.00 0.01 0.11 0.19 0 218 0
January 21, 2022 10.80 11.10 10.15 0 15 0 24.50 0.02 0.14 0.23 0 15 0
January 21, 2022 10.30 10.65 9.65 0 600 0 25.00 0.03 0.15 0.24 0 87 0
January 21, 2022 9.35 9.65 8.75 0 103 0 26.00 0.06 0.19 0.34 0 45 0
January 21, 2022 8.40 8.70 6.10 0 113 0 27.00 0.10 0.23 0.45 0 24 0
January 21, 2022 7.45 7.75 6.95 0 131 0 28.00 0.19 0.29 0.52 0 59 0
January 21, 2022 6.55 6.85 4.35 0 587 0 29.00 0.29 0.38 0.74 0 128 0
January 21, 2022 5.70 5.90 6.10 1.25 2,066 199 30.00 0.40 0.52 1.05 0 146 0
January 21, 2022 4.85 5.15 3.40 0 136 0 31.00 0.55 0.67 0.58 0.58 82 3
January 21, 2022 4.10 4.35 4.30 1.48 240 1 32.00 0.77 0.93 1.92 0 190 0
January 21, 2022 3.40 3.60 3.70 1.46 88 16 33.00 1.05 1.22 0 0 31 2
January 21, 2022 2.80 3.00 2.88 0.73 481 60 34.00 1.42 1.59 2.91 0 83 0
January 21, 2022 2.23 2.40 2.50 0.70 232 11 35.00 1.86 2.04 3.55 0 95 0
January 21, 2022 1.76 1.94 1.96 0.62 222 1 36.00 2.39 2.55 4.40 0 73 0
January 21, 2022 1.38 1.56 1.58 0.08 182 10 37.00 2.99 3.20 4.50 0 72 0
January 21, 2022 1.06 1.23 0.64 0 74 0 38.00 3.65 3.85 4.90 0 52 0
January 21, 2022 0.83 0.98 0.96 0 107 0 39.00 4.40 4.60 5.70 0 44 0
January 21, 2022 0.63 0.78 0.64 0 78 0 40.00 5.20 5.45 6.55 0 15 0
January 21, 2022 0.48 0.60 0.70 0 48 0 41.00 6.05 6.25 7.40 0 10 0
January 21, 2022 0.37 0.49 0.58 0 48 0 42.00 6.95 7.15 8.30 0 0 0
January 21, 2022 0.30 0.40 0.48 0 8 0 43.00 7.85 8.05 9.20 0 0 0
January 21, 2022 0.22 0.33 0.43 0 3 0 44.00 8.70 9.00 10.10 0 0 0
January 21, 2022 0.18 0.29 0.23 0 98 0 45.00 9.70 10.00 11.05 0 6 0
February 18, 2022 11.85 12.20 11.20 0 0 0 23.50 0.07 0.20 0.32 0 11 0
February 18, 2022 11.50 11.70 10.75 0 45 0 24.00 0.09 0.23 0.35 0 0 0
February 18, 2022 11.00 11.25 10.35 0 0 0 24.50 0.12 0.26 0.37 0 0 0
February 18, 2022 10.55 10.80 9.90 0 5 0 25.00 0.16 0.29 0.42 0 9 0
February 18, 2022 9.50 9.85 9.50 1.85 20 10 26.00 0.26 0.35 0.54 0 8 0
February 18, 2022 8.65 8.95 7.65 0 4 0 27.00 0.34 0.46 0.66 0 0 0
February 18, 2022 7.80 8.05 7.75 0.55 25 10 28.00 0.45 0.57 0.85 0 1 0
February 18, 2022 6.95 7.20 7.10 1.05 41 27 29.00 0.62 0.73 1.30 0 14 0
February 18, 2022 6.15 6.40 4.50 0 12 0 30.00 0.81 0.94 0 0 25 0
February 18, 2022 5.40 5.65 4.00 0 39 0 31.00 1.04 1.18 1.64 0 0 0
February 18, 2022 4.70 4.95 3.40 0 110 0 32.00 1.32 1.49 2.01 0 4 0
February 18, 2022 4.10 4.30 3.85 0 38 0 33.00 1.68 1.83 2.45 0 0 0
February 18, 2022 3.45 3.70 2.91 0 80 0 34.00 2.10 2.26 3.20 0 30 0
February 18, 2022 2.99 3.15 2.98 0.42 79 2 35.00 2.59 2.78 2.54 -0.96 1,000 10
February 18, 2022 2.54 2.68 2.60 0.17 295 30 36.00 3.05 3.30 4.40 0 35 0
February 18, 2022 2.08 2.29 2.25 0.16 71 1 37.00 3.65 3.90 5.15 0 20 0
February 18, 2022 1.75 1.92 1.48 0 78 0 38.00 4.30 4.55 5.95 0 200 0
February 18, 2022 1.47 1.62 0.98 0 36 0 39.00 5.05 5.25 6.35 0 10 0
February 18, 2022 1.21 1.37 1.30 0.30 53 22 40.00 5.75 6.00 7.45 0 20 0
February 18, 2022 1.00 1.17 1.05 0 51 0 41.00 6.55 6.80 7.80 0 0 0
February 18, 2022 0.83 0.98 0.98 0 25 0 42.00 7.40 7.60 8.65 0 20 0
February 18, 2022 0.68 0.83 0.64 0 5 0 43.00 8.25 8.45 9.55 0 0 0
February 18, 2022 0.57 0.71 0.74 0 10 0 44.00 9.15 9.35 10.45 0 0 0
February 18, 2022 0.48 0.61 0.64 0 1 0 45.00 10.00 10.25 11.35 0 0 0
March 18, 2022 15.35 15.65 14.65 0 16 0 20.00 0.03 0.14 0.21 0 13 0
March 18, 2022 13.40 13.70 12.75 0 11 0 22.00 0.10 0.22 0.32 0 267 0
March 18, 2022 12.50 12.75 11.80 0 10 0 23.00 0.14 0.29 0.40 0 137 0
March 18, 2022 12.00 12.30 11.35 0 0 0 23.50 0.17 0.33 0.44 0 0 0
March 18, 2022 11.55 11.85 10.90 0 4 0 24.00 0.20 0.35 0.48 0 0 0
March 18, 2022 11.00 11.40 10.40 0 0 0 24.50 0.25 0.39 0.52 0 6 0
March 18, 2022 10.60 10.95 10.05 0 5 0 25.00 0.29 0.43 0.67 0 22 0
March 18, 2022 9.65 10.05 9.15 0 15 0 26.00 0.41 0.54 0.73 0 5 0
March 18, 2022 8.85 9.20 8.30 0 10 0 27.00 0.54 0.67 0.91 0 12 0
March 18, 2022 8.00 8.25 7.10 0 86 0 28.00 0.70 0.84 1.25 0 15 0
March 18, 2022 7.25 7.50 6.75 0 10 0 29.00 0.91 1.05 1.40 0 0 0
March 18, 2022 6.50 6.75 5.40 0 25 0 30.00 1.15 1.31 1.67 0 16 0
March 18, 2022 5.75 6.05 5.40 0 0 0 31.00 1.41 1.63 2.07 0 0 0
March 18, 2022 5.10 5.35 5.40 0.55 63 1 32.00 1.76 1.96 2.46 0 12 0
March 18, 2022 4.50 4.75 4.25 0 5 0 33.00 2.14 2.35 2.92 0 0 0
March 18, 2022 3.95 4.20 3.05 0 62 0 34.00 2.58 2.81 3.30 0 25 0
March 18, 2022 3.40 3.70 2.50 0 176 0 35.00 3.05 3.30 4.00 0 0 0
March 18, 2022 3.00 3.25 2.30 0 93 0 36.00 3.60 3.85 4.60 0 20 0
March 18, 2022 2.57 2.82 2.56 0 6 0 37.00 4.20 4.45 5.25 0 14 0
March 18, 2022 2.22 2.47 2.07 -0.19 231 2 38.00 4.85 5.10 5.95 0 20 0
March 18, 2022 1.89 2.13 2.02 0.42 13 7 39.00 5.50 5.80 7.00 0 44 0
March 18, 2022 1.63 1.86 1.20 0 74 0 40.00 6.25 6.50 7.85 0 114 0
March 18, 2022 1.38 1.62 1.05 0 41 0 41.00 7.00 7.30 8.20 0 40 0
March 18, 2022 1.20 1.41 1.34 0 6 0 42.00 7.80 8.05 9.55 0 74 0
March 18, 2022 1.03 1.25 1.16 0 0 0 43.00 8.65 8.85 9.85 0 30 0
March 18, 2022 0.89 1.08 1.03 0 23 0 44.00 9.50 9.70 11.05 0 118 0
March 18, 2022 0.78 0.96 0.83 0.08 12 130 45.00 10.35 10.60 10.90 -1.30 115 10
April 14, 2022 9.85 10.30 10.10 0.65 0 25 26.00 0.57 0.72 1.04 0 20 0
April 14, 2022 9.05 9.30 8.55 0 0 0 27.00 0.75 0.88 1.15 0 3 0
April 14, 2022 8.25 8.65 7.80 0 0 0 28.00 0.96 1.12 1.39 0 26 0
April 14, 2022 7.50 7.85 7.05 0 0 0 29.00 1.19 1.40 1.69 0 2 0
April 14, 2022 6.80 7.10 7.00 0.55 14 25 30.00 1.45 1.67 2.03 0 25 0
April 14, 2022 6.10 6.45 5.75 0 0 0 31.00 1.80 2.03 2.41 0 0 0
April 14, 2022 5.55 5.80 5.15 0 0 0 32.00 2.17 2.40 2.83 0 0 0
April 14, 2022 4.95 5.20 4.65 0 19 0 33.00 2.59 2.82 3.30 0 10 0
April 14, 2022 4.40 4.70 4.15 0 0 0 34.00 3.05 3.30 3.80 0 0 0
April 14, 2022 3.90 4.20 3.35 0 46 0 35.00 3.55 3.80 4.75 0 7 0
April 14, 2022 3.45 3.75 3.05 0 1,025 0 36.00 4.10 4.35 4.95 0 0 0
April 14, 2022 3.05 3.30 2.95 0 0 0 37.00 4.70 4.95 5.65 0 0 0
April 14, 2022 2.69 2.95 2.85 0.12 14 2 38.00 5.30 5.55 5.40 -0.90 0 30
April 14, 2022 2.37 2.62 2.34 0 14 0 39.00 6.00 6.25 7.00 0 14 0
April 14, 2022 2.06 2.33 1.85 0 2 0 40.00 6.70 6.95 7.90 0 15 0
April 14, 2022 1.80 2.09 1.60 0 10 0 41.00 7.40 7.70 8.55 0 0 0
April 14, 2022 1.56 1.84 1.66 0 0 0 42.00 8.15 8.45 9.35 0 0 0
April 14, 2022 1.36 1.63 1.47 0 0 0 43.00 8.95 9.25 10.20 0 14 0
April 14, 2022 1.21 1.48 1.33 0 1 0 44.00 9.85 10.05 11.05 0 24 0
April 14, 2022 1.06 1.29 1.18 0 24 0 45.00 10.70 10.95 11.90 0 38 0
May 20, 2022 10.15 10.50 9.85 0 0 0 26.00 0.81 1.00 1.10 0 3 0
May 20, 2022 9.35 9.70 8.90 0 0 0 27.00 1.01 1.23 1.49 0 0 0
May 20, 2022 8.60 8.90 7.20 0 10 0 28.00 1.23 1.49 1.77 0 0 0
May 20, 2022 7.90 8.20 7.50 0 0 0 29.00 1.51 1.76 2.08 0 0 0
May 20, 2022 7.25 7.55 7.35 0.55 15 6 30.00 1.83 2.08 2.43 0 0 0
May 20, 2022 6.55 6.85 6.20 0 0 0 31.00 2.17 2.43 2.83 0 0 0
May 20, 2022 6.00 6.25 5.65 0 0 0 32.00 2.56 2.84 3.30 0 0 0
May 20, 2022 5.45 5.70 5.10 0 0 0 33.00 2.99 3.30 3.75 0 0 0
May 20, 2022 4.95 5.15 4.65 0 0 0 34.00 3.45 3.75 4.30 0 0 0
May 20, 2022 4.35 4.70 4.20 0 0 0 35.00 3.95 4.30 4.85 0 0 0
May 20, 2022 3.90 4.25 3.80 0 0 0 36.00 4.55 4.85 5.45 0 0 0
May 20, 2022 3.60 3.85 3.45 0 0 0 37.00 5.10 5.40 6.10 0 0 0
May 20, 2022 3.25 3.45 3.10 0 0 0 38.00 5.70 6.05 6.75 0 0 0
May 20, 2022 2.78 3.15 2.79 0 0 0 39.00 6.40 6.70 7.45 0 0 0
May 20, 2022 2.47 2.82 2.52 0 0 0 40.00 7.10 7.40 8.20 0 0 0
May 20, 2022 2.26 2.55 2.28 0 0 0 41.00 7.85 8.15 8.95 0 10 0
May 20, 2022 1.95 2.28 0 0 0 0 42.00 8.60 8.90 0 0 0 0
June 17, 2022 15.45 15.80 14.75 0 125 0 20.00 0.16 0.37 0.49 0 9 0
June 17, 2022 13.60 13.90 13.20 0 15 0 22.00 0.36 0.56 0.69 0 0 0
June 17, 2022 12.75 13.00 12.35 0 0 0 23.00 0.45 0.63 0.92 0 9 0
June 17, 2022 11.85 12.15 11.35 0 15 0 24.00 0.60 0.76 0.99 0 5 0
June 17, 2022 11.05 11.30 10.10 0 104 0 25.00 0.75 0.92 1.29 0 300 0
June 17, 2022 10.25 10.65 9.15 0 6 0 26.00 0.96 1.14 1.35 0 115 0
June 17, 2022 8.75 9.15 8.35 0 68 0 28.00 1.41 1.68 2.40 0 5 0
June 17, 2022 7.35 7.80 6.70 0 31 0 30.00 2.03 2.32 2.70 0 0 0
June 17, 2022 6.15 6.55 5.90 0 51 0 32.00 2.79 3.15 3.55 0 8 0
June 17, 2022 5.10 5.50 4.20 0 79 0 34.00 3.75 4.10 4.60 0 15 0
June 17, 2022 4.20 4.55 3.20 0 18 0 36.00 4.85 5.20 5.75 0 24 0
June 17, 2022 3.55 3.80 3.40 0 6 0 38.00 6.05 6.40 7.05 0 126 0
June 17, 2022 2.89 3.15 2.74 0 102 0 40.00 7.35 7.75 8.50 0 100 0
June 17, 2022 2.33 2.60 2.34 0 19 0 42.00 8.85 9.20 10.00 0 20 0
September 16, 2022 12.25 12.80 11.90 0 10 0 24.00 1.02 1.25 1.35 0 6 0
September 16, 2022 10.75 11.15 10.40 0 0 0 26.00 1.45 1.79 1.65 -0.39 0 1
September 16, 2022 9.35 9.75 9.05 0 2 0 28.00 2.02 2.37 2.69 0 14 0
September 16, 2022 8.10 8.50 7.85 0 2 0 30.00 2.71 3.10 3.50 0 10 0
September 16, 2022 6.95 7.45 7.15 0.40 0 1 32.00 3.55 4.00 4.40 0 0 0
September 16, 2022 5.95 6.40 5.80 0 11 0 34.00 4.50 5.00 5.45 0 28 0
September 16, 2022 5.05 5.50 5.00 0 12 0 36.00 5.60 6.10 6.65 0 27 0
September 16, 2022 4.25 4.75 4.30 0 3 0 38.00 6.80 7.35 7.90 0 6 0
September 16, 2022 3.55 4.10 3.70 0 0 0 40.00 8.15 8.70 9.35 0 6 0
September 16, 2022 2.97 3.55 3.15 0 16 0 42.00 9.60 10.15 10.80 0 10 0
January 20, 2023 24.20 24.70 23.65 0 65 0 11.00 0.01 0.24 0.06 0 37 0
January 20, 2023 23.15 23.80 22.75 0 57 0 12.00 0.02 0.27 0.30 0 18 0
January 20, 2023 22.15 22.85 21.85 0 10 0 13.00 0.02 0.34 0.38 0 1 0
January 20, 2023 21.25 21.90 20.85 0 69 0 14.00 0.04 0.43 0.47 0 3 0
January 20, 2023 20.30 20.95 19.95 0 8 0 15.00 0.10 0.52 0.53 0 0 0
January 20, 2023 19.40 19.95 19.05 0 8 0 16.00 0.18 0.65 0.62 0 15 0
January 20, 2023 18.45 19.10 18.20 0 36 0 17.00 0.28 0.79 0.74 0 34 0
January 20, 2023 17.60 18.25 17.35 0 14 0 18.00 0.37 0.93 0.89 0 28 0
January 20, 2023 16.75 17.35 16.50 0 4 0 19.00 0.45 1.11 1.06 0 19 0
January 20, 2023 15.85 16.70 15.65 0 58 0 20.00 0.58 1.17 1.25 0 41 0
January 20, 2023 15.05 15.90 14.90 0 8 0 21.00 0.71 1.36 1.46 0 17 0
January 20, 2023 14.25 15.10 12.45 0 83 0 22.00 0.87 1.56 1.69 0 26 0
January 20, 2023 13.50 14.30 13.35 0 33 0 23.00 1.10 1.81 1.93 0 17 0
January 20, 2023 12.75 13.40 12.65 0 20 0 24.00 1.31 2.06 2.00 0 75 0
January 20, 2023 11.90 12.85 12.50 0.90 330 200 25.00 1.55 2.35 2.52 0 66 0
January 20, 2023 11.25 11.95 11.60 2.00 17 2 26.00 1.80 2.66 2.86 0 2,008 0
January 20, 2023 10.50 11.65 10.75 0 25 0 27.00 2.12 3.00 3.25 0 31 0
January 20, 2023 9.85 11.05 10.15 0 42 0 28.00 2.49 3.40 3.55 0 407 0
January 20, 2023 9.35 10.25 9.00 0 452 0 29.00 2.86 3.80 4.05 0 31 0
January 20, 2023 8.70 9.70 8.90 0 122 0 30.00 3.30 4.15 4.40 0 8 0
January 20, 2023 7.65 8.45 7.50 0 53 0 32.00 3.95 5.10 5.45 0 20 0
January 20, 2023 6.65 7.70 6.50 0 12 0 34.00 5.10 6.10 6.45 0 18 0
January 20, 2023 6.15 7.35 6.55 0 6 0 35.00 5.65 6.65 7.10 0 0 0
January 20, 2023 5.95 6.80 6.20 0 19 0 36.00 6.30 7.20 7.70 0 36 0
January 20, 2023 4.50 5.45 4.85 0 118 0 40.00 8.85 9.85 10.30 0 12 0
January 20, 2023 1.00 1.55 1.55 0 0 0 60.00 25.15 26.35 27.10 0 15 0
January 19, 2024 16.20 18.50 17.25 0 0 0 20.00 1.00 2.81 2.81 0 1 0
January 19, 2024 15.55 17.80 16.60 0 56 0 21.00 1.21 3.15 3.15 0 58 0
January 19, 2024 14.65 17.05 16.00 0 1 0 22.00 1.44 3.50 3.55 0 0 0
January 19, 2024 13.90 16.65 15.65 0 0 0 23.00 1.70 3.90 3.95 0 0 0
January 19, 2024 13.05 16.40 15.10 0 5 0 24.00 1.98 4.30 4.35 0 0 0
January 19, 2024 12.35 15.80 14.50 0 0 0 25.00 2.28 4.75 4.80 0 4 0
January 19, 2024 11.70 15.30 14.00 0 10 0 26.00 2.62 5.20 5.25 0 0 0
January 19, 2024 11.05 14.80 13.45 0 10 0 27.00 2.97 5.65 5.70 0 0 0
January 19, 2024 10.40 14.25 13.00 0 10 0 28.00 3.35 6.15 6.20 0 3 0
January 19, 2024 9.90 13.85 12.20 0 5 0 29.00 3.80 6.70 6.70 0 0 0
January 19, 2024 9.70 12.90 11.75 0 0 0 30.00 4.25 7.30 7.25 0 0 0
January 19, 2024 8.70 12.10 9.00 0 37 0 32.00 5.20 8.40 8.35 0 0 0
January 19, 2024 7.80 11.30 10.10 0 19 0 34.00 6.25 9.50 9.55 0 0 0
January 19, 2024 7.30 10.90 9.70 0 0 0 35.00 6.80 10.15 10.20 0 0 0
January 19, 2024 6.90 10.50 9.35 0 0 0 36.00 7.35 10.80 10.80 0 0 0
January 19, 2024 5.45 9.20 8.05 0 20 0 40.00 9.85 13.45 13.55 0 0 0
January 19, 2024 0.50 5.50 5.40 0 0 0 60.00 25.00 30.00 30.95 0 0 0