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

Last update: July 16, 2025 at 6:54 p.m.   (Real-time)

  • Last price: 50.740
  • Net change: -0.760
  • Bid price: 50.650
  • Ask price: 50.750
  • 30-day historical volatility: 32.49%
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: 9,862
Volume: 1,430
Open interest: 5,263
Volume: 203
July 25, 2025 (Weekly) 2.78 2.95 2.95 0 0 0 48.50 0.54 0.66 0.66 0 53 0
July 25, 2025 (Weekly) 2.46 2.58 2.58 0 0 0 49.00 0.69 0.80 0.80 0.18 41 1
July 25, 2025 (Weekly) 2.13 2.25 2.25 0 0 0 49.50 0.86 0.97 0.97 0.04 0 1
July 25, 2025 (Weekly) 1.83 1.95 1.95 0 0 0 50.00 1.05 1.16 1.16 0 43 0
July 25, 2025 (Weekly) 1.30 1.42 1.42 -0.60 0 8 51.00 1.53 1.65 1.64 0 0 0
July 25, 2025 (Weekly) 0.89 1.01 1.01 0 10 0 52.00 2.11 2.24 2.23 0 17 0
July 25, 2025 (Weekly) 0.59 0.70 0.70 0 19 0 53.00 2.81 2.94 2.93 0.58 25 60
July 25, 2025 (Weekly) 0.37 0.46 0.46 0 23 0 54.00 3.55 3.75 3.75 0 14 1
July 25, 2025 (Weekly) 0.23 0.31 0.31 0 12 0 55.00 4.40 4.60 4.60 0 48 0
July 25, 2025 (Weekly) 0.11 0.24 0.24 0 12 0 56.00 5.30 5.55 5.55 0 3 0
July 25, 2025 (Weekly) 0.06 0.17 0.17 0 1 0 57.00 6.20 6.50 6.50 0 0 0
July 25, 2025 (Weekly) 0.01 0.14 0.14 0 37 0 58.00 7.20 7.45 7.45 0 0 0
July 25, 2025 (Weekly) 0 0.10 0.10 0 30 0 59.00 8.15 8.45 8.40 0 10 0
July 25, 2025 (Weekly) 0 0.09 0.09 0 12 0 60.00 9.15 9.40 9.40 0 0 0
July 25, 2025 (Weekly) 0 0.08 0.08 0 27 0 61.00 10.15 10.40 10.40 0 0 0
July 25, 2025 (Weekly) 0 0.07 0.07 0 12 0 62.00 11.15 11.40 11.40 0 0 0
July 25, 2025 (Weekly) 0 0.07 0.07 0 0 0 63.00 12.15 12.40 12.40 0 0 0
July 25, 2025 (Weekly) 0 0.07 0.07 0 0 0 64.00 13.15 13.40 13.40 0 0 0
July 25, 2025 (Weekly) 0 0.07 0.07 0 0 0 65.00 14.15 14.40 14.40 0 0 0
August 1, 2025 (Weekly) 2.99 3.25 3.25 0 0 0 48.50 0.79 0.96 0.96 0 0 0
August 1, 2025 (Weekly) 2.74 2.88 2.88 0 0 0 49.00 0.96 1.07 1.06 0 3 0
August 1, 2025 (Weekly) 2.42 2.56 2.56 0 0 0 49.50 1.15 1.25 1.24 0 30 0
August 1, 2025 (Weekly) 2.12 2.26 2.26 0 62 0 50.00 1.33 1.45 1.45 0 5 0
August 1, 2025 (Weekly) 1.61 1.73 1.73 0 0 0 51.00 1.79 1.92 1.91 0 71 0
August 1, 2025 (Weekly) 1.17 1.29 1.29 0 2 0 52.00 2.36 2.49 2.48 0 28 32
August 1, 2025 (Weekly) 0.82 0.94 0.94 -0.11 13 1 53.00 3.00 3.15 3.15 0 9 0
August 1, 2025 (Weekly) 0.57 0.68 0.68 0 100 0 54.00 3.70 3.95 3.95 0 0 0
August 1, 2025 (Weekly) 0.38 0.48 0.48 0 8 0 55.00 4.55 4.75 4.75 0 0 0
August 1, 2025 (Weekly) 0.24 0.34 0.34 0 17 0 56.00 5.40 5.60 5.60 0 0 0
August 1, 2025 (Weekly) 0.14 0.25 0.25 0 3 0 57.00 6.25 6.55 6.55 0 0 0
August 1, 2025 (Weekly) 0.08 0.18 0.18 0 0 0 58.00 7.20 7.50 7.45 0 0 0
August 1, 2025 (Weekly) 0.01 0.14 0.14 0 0 0 59.00 8.20 8.45 8.45 0 10 0
August 1, 2025 (Weekly) 0.01 0.12 0.12 0 12 0 60.00 9.20 9.40 9.40 0 0 0
August 1, 2025 (Weekly) 0 0.10 0.10 0 0 0 61.00 10.15 10.40 10.40 0 0 0
August 1, 2025 (Weekly) 0 0.08 0.08 0 0 0 62.00 11.15 11.40 11.40 0 0 0
August 1, 2025 (Weekly) 0 0.07 0.07 0 0 0 63.00 12.15 12.40 12.40 0 0 0
August 1, 2025 (Weekly) 0 0.07 0.07 0 0 0 64.00 13.15 13.40 13.40 0 0 0
August 1, 2025 (Weekly) 0 0.07 0.07 0 0 0 65.00 14.15 14.40 14.40 0 0 0
August 8, 2025 (Weekly) 3.20 3.50 3.50 0 0 0 48.50 0.94 1.19 1.19 0 0 0
August 8, 2025 (Weekly) 2.92 3.05 3.05 0 0 0 49.00 1.12 1.22 1.22 0 1 0
August 8, 2025 (Weekly) 2.61 2.73 2.74 0 0 0 49.50 1.29 1.41 1.40 0 0 0
August 8, 2025 (Weekly) 2.31 2.43 2.44 0 0 0 50.00 1.49 1.61 1.60 0 5 0
August 8, 2025 (Weekly) 1.79 1.90 1.90 0 0 0 51.00 1.96 2.08 2.07 0 5 0
August 8, 2025 (Weekly) 1.34 1.45 1.46 0 0 0 52.00 2.51 2.64 2.63 0 11 0
August 8, 2025 (Weekly) 0.99 1.10 1.10 0 10 0 53.00 3.15 3.30 3.30 0 5 0
August 8, 2025 (Weekly) 0.71 0.81 0.81 0 0 0 54.00 3.85 4.05 4.00 0 9 0
August 8, 2025 (Weekly) 0.49 0.59 0.60 0 0 0 55.00 4.65 4.85 4.80 0 0 0
August 8, 2025 (Weekly) 0.34 0.43 0.43 0 2 0 56.00 5.50 5.70 5.70 0 0 0
August 8, 2025 (Weekly) 0.23 0.31 0.31 0 0 0 57.00 6.35 6.60 6.60 0 0 0
August 8, 2025 (Weekly) 0.12 0.23 0.23 0 0 0 58.00 7.25 7.55 7.50 0 0 0
August 8, 2025 (Weekly) 0.07 0.17 0.17 0 0 0 59.00 8.20 8.50 8.45 0 0 0
August 8, 2025 (Weekly) 0.02 0.14 0.14 0 6 0 60.00 9.20 9.45 9.40 0 0 0
August 8, 2025 (Weekly) 0.02 0.12 0.12 0 0 0 61.00 10.15 10.40 10.40 0 0 0
August 8, 2025 (Weekly) 0.01 0.10 0.10 0 0 0 62.00 11.15 11.40 11.40 0 0 0
August 8, 2025 (Weekly) 0 0.09 0.09 0 2 0 63.00 12.15 12.40 12.40 0 0 0
August 8, 2025 (Weekly) 0 0.08 0.08 0 0 0 64.00 13.15 13.40 13.40 0 0 0
August 8, 2025 (Weekly) 0 0.07 0.07 0 0 0 65.00 14.15 14.40 14.40 0 0 0
August 22, 2025 (Weekly) 3.60 3.85 3.85 0 0 0 48.50 1.29 1.57 1.57 0 0 0
August 22, 2025 (Weekly) 3.35 3.50 3.50 0 0 0 49.00 1.49 1.61 1.60 0 0 0
August 22, 2025 (Weekly) 3.05 3.20 3.20 0 0 0 49.50 1.68 1.80 1.79 0 0 0
August 22, 2025 (Weekly) 2.76 2.88 2.88 0 0 0 50.00 1.88 2.01 2.00 0 0 0
August 22, 2025 (Weekly) 2.24 2.34 2.35 0 0 0 51.00 2.36 2.48 2.47 0.33 2 1
August 22, 2025 (Weekly) 1.77 1.89 1.89 0 0 0 52.00 2.90 3.05 3.05 0 0 0
August 22, 2025 (Weekly) 1.38 1.50 1.50 0 2 0 53.00 3.50 3.65 3.65 0 0 0
August 22, 2025 (Weekly) 1.06 1.17 1.18 0 2 0 54.00 4.15 4.35 4.30 0 0 0
August 22, 2025 (Weekly) 0.80 0.91 0.91 0 4 0 55.00 4.90 5.10 5.05 0 0 0
August 22, 2025 (Weekly) 0.60 0.70 0.70 0 552 0 56.00 5.70 5.90 5.90 0 0 0
August 22, 2025 (Weekly) 0.44 0.53 0.53 0 0 0 57.00 6.55 6.75 6.75 0 0 0
August 22, 2025 (Weekly) 0.31 0.40 0.40 0 0 0 58.00 7.40 7.60 7.60 0 0 0
August 22, 2025 (Weekly) 0.19 0.32 0.32 0 0 0 59.00 8.30 8.55 8.55 0 0 0
August 22, 2025 (Weekly) 0.12 0.24 0.24 0 0 0 60.00 9.25 9.50 9.50 0 0 0
August 22, 2025 (Weekly) 0.08 0.18 0.18 0 0 0 61.00 10.20 10.45 10.45 0 0 0
August 29, 2025 (Weekly) 3.80 4.15 4.15 0 0 0 48.50 1.44 1.79 1.79 0 0 0
August 29, 2025 (Weekly) 3.55 3.70 3.75 0 0 0 49.00 1.65 1.80 1.80 0 0 0
August 29, 2025 (Weekly) 3.25 3.40 3.40 0 0 0 49.50 1.84 2.00 2.00 0 0 0
August 29, 2025 (Weekly) 2.95 3.15 3.15 0 0 0 50.00 2.07 2.21 2.20 0 2 0
August 29, 2025 (Weekly) 2.41 2.58 2.58 0 0 0 51.00 2.53 2.67 2.66 0 0 0
August 29, 2025 (Weekly) 1.95 2.11 2.11 0 0 0 52.00 3.05 3.25 3.20 0 0 0
August 29, 2025 (Weekly) 1.55 1.71 1.71 0 2 0 53.00 3.65 3.85 3.80 0 0 0
August 29, 2025 (Weekly) 1.22 1.37 1.37 -0.35 2 676 54.00 4.30 4.50 4.50 0 0 0
August 29, 2025 (Weekly) 0.94 1.09 1.09 0 0 0 55.00 5.00 5.20 5.20 0 0 0
August 29, 2025 (Weekly) 0.70 0.85 0.85 0 0 0 56.00 5.75 6.00 6.00 0 0 0
August 29, 2025 (Weekly) 0.53 0.66 0.66 0 0 0 57.00 6.60 6.85 6.80 0 0 0
July 18, 2025 20.65 20.85 20.85 0 0 0 30.00 0 0.06 0.06 0 0 0
July 18, 2025 19.65 19.85 19.85 0 0 0 31.00 0 0.06 0.06 0 0 0
July 18, 2025 18.65 18.85 18.85 0 0 0 32.00 0 0.06 0.06 0 0 0
July 18, 2025 17.65 17.85 17.85 0 0 0 33.00 0 0.06 0.06 0 0 0
July 18, 2025 16.65 16.85 16.85 0 0 0 34.00 0 0.06 0.06 0 12 0
July 18, 2025 15.65 15.85 15.85 0 0 0 35.00 0 0.06 0.06 0 80 0
July 18, 2025 14.65 14.85 14.85 0 0 0 36.00 0 0.06 0.06 0 50 0
July 18, 2025 13.65 13.85 13.85 0 0 0 37.00 0 0.07 0.07 0 4 0
July 18, 2025 12.65 12.85 12.85 0 1 0 38.00 0 0.06 0.06 0 13 0
July 18, 2025 11.65 11.85 11.85 0 0 0 39.00 0 0.06 0.06 0 12 0
July 18, 2025 10.65 10.85 10.85 0 50 0 40.00 0 0.06 0.06 0 0 0
July 18, 2025 9.65 9.85 9.85 0 0 0 41.00 0 0.06 0.06 0 8 0
July 18, 2025 8.65 8.85 8.85 0 2 0 42.00 0 0.06 0.06 0 26 0
July 18, 2025 7.65 7.85 7.85 0 0 0 43.00 0 0.06 0.06 0 0 0
July 18, 2025 6.65 6.85 6.85 0 5 0 44.00 0 0.06 0.06 0 13 0
July 18, 2025 5.65 5.85 5.85 0 1 0 45.00 0 0.06 0.06 0 9 0
July 18, 2025 4.65 4.85 4.85 0 0 0 46.00 0 0.07 0.07 0 77 0
July 18, 2025 3.65 3.85 3.85 0 0 0 47.00 0 0.06 0.06 0 11 0
July 18, 2025 2.67 2.87 2.87 0 133 0 48.00 0.01 0.08 0.08 0 15 0
July 18, 2025 2.11 2.46 2.46 0 0 0 48.50 0 0.13 0.13 0 0 0
July 18, 2025 1.74 1.91 1.91 0 5 0 49.00 0.06 0.13 0.13 0 22 0
July 18, 2025 1.32 1.49 1.49 0 4 0 49.50 0.14 0.20 0.20 0 40 0
July 18, 2025 0.94 1.10 1.10 -1.19 48 5 50.00 0.23 0.32 0.32 0.03 56 10
July 18, 2025 0.39 0.50 0.50 0 53 0 51.00 0.63 0.76 0.75 0 90 0
July 18, 2025 0.07 0.17 0.17 0 118 0 52.00 1.32 1.50 1.48 0 180 0
July 18, 2025 0.05 0.10 0.10 -0.15 195 10 53.00 2.20 2.41 2.40 0 199 32
July 18, 2025 0 0.06 0.06 0 101 0 54.00 3.20 3.40 3.40 0 68 1
July 18, 2025 0 0.06 0.06 0 73 0 55.00 4.15 4.40 4.40 0 0 0
July 18, 2025 0 0.07 0.07 -0.06 810 679 56.00 5.15 5.40 5.40 0 7 0
July 18, 2025 0 0.07 0.07 0 62 0 57.00 6.15 6.40 6.40 0 0 0
July 18, 2025 0 0.06 0.06 0 282 0 58.00 7.15 7.40 7.40 0 10 0
July 18, 2025 0 0.06 0.06 0 1 0 59.00 8.15 8.40 8.40 0 0 0
July 18, 2025 0 0.07 0.07 0 108 0 60.00 9.15 9.40 9.40 0 0 0
July 18, 2025 0 0.06 0.06 0 0 0 61.00 10.15 10.40 10.40 0 0 0
July 18, 2025 0 0.07 0.07 0 12 0 62.00 11.20 11.40 11.40 0 0 0
July 18, 2025 0 0.07 0.07 0 37 0 64.00 13.15 13.40 13.40 0 0 0
July 18, 2025 0 0.06 0.06 0 62 0 66.00 15.15 15.40 15.40 0 0 0
July 18, 2025 0 0.06 0.06 0 0 0 68.00 17.15 17.40 17.40 0 0 0
July 18, 2025 0 0.06 0.06 0 2 0 70.00 19.15 19.40 19.40 0 0 0
July 18, 2025 0 0.06 0.06 0 0 0 72.00 21.15 21.40 21.40 0 0 0
July 18, 2025 0 0.06 0.06 0 0 0 74.00 23.15 23.40 23.40 0 0 0
July 18, 2025 0 0.06 0.06 0 0 0 76.00 25.15 25.40 25.40 0 0 0
August 15, 2025 20.70 20.95 20.95 0 0 0 30.00 0 0.06 0.06 0 0 0
August 15, 2025 19.70 19.95 19.95 0 0 0 31.00 0 0.06 0.06 0 0 0
August 15, 2025 18.70 18.95 18.95 0 12 0 32.00 0 0.06 0.06 0 0 0
August 15, 2025 17.70 17.95 17.95 0 12 0 33.00 0 0.06 0.06 0 0 0
August 15, 2025 16.70 16.95 16.95 0 0 0 34.00 0 0.07 0.07 0 5 0
August 15, 2025 15.70 15.95 15.95 0 0 0 35.00 0 0.07 0.07 0 6 0
August 15, 2025 14.70 14.95 14.95 0 0 0 36.00 0 0.08 0.08 0 22 0
August 15, 2025 13.70 13.95 13.95 0 0 0 37.00 0 0.08 0.08 0 90 0
August 15, 2025 12.75 12.95 12.95 0 0 0 38.00 0.01 0.07 0.07 0 10 0
August 15, 2025 11.75 11.95 12.00 0 13 0 39.00 0.01 0.08 0.08 0 0 0
August 15, 2025 10.80 11.00 11.00 0 0 0 40.00 0.02 0.10 0.10 0 7 0
August 15, 2025 9.80 10.05 10.05 0 1 0 41.00 0.02 0.13 0.13 0 32 0
August 15, 2025 8.85 9.10 9.10 0 0 0 42.00 0.07 0.17 0.17 0 38 0
August 15, 2025 7.90 8.15 8.15 0 0 0 43.00 0.15 0.23 0.23 0 12 0
August 15, 2025 7.00 7.25 7.25 0 10 0 44.00 0.23 0.33 0.33 0 22 0
August 15, 2025 6.15 6.35 6.35 0 3 0 45.00 0.35 0.44 0.44 0 45 0
August 15, 2025 5.30 5.50 5.50 0 1 0 46.00 0.50 0.61 0.60 0 27 0
August 15, 2025 4.50 4.70 4.70 0 10 0 47.00 0.71 0.82 0.82 0 5 0
August 15, 2025 3.80 3.95 3.95 0 0 0 48.00 0.97 1.09 1.08 0.13 40 1
August 15, 2025 3.15 3.30 3.30 0 14 0 49.00 1.30 1.42 1.41 0.24 15 4
August 15, 2025 2.55 2.66 2.67 0 11 1 50.00 1.69 1.82 1.81 0 50 0
August 15, 2025 1.59 1.70 1.70 -0.70 319 20 52.00 2.72 2.83 2.82 0.30 198 12
August 15, 2025 0.91 1.01 1.01 0 133 0 54.00 4.05 4.20 4.20 0 232 0
August 15, 2025 0.48 0.57 0.57 0 999 0 56.00 5.60 5.80 5.80 0 403 0
August 15, 2025 0.22 0.30 0.30 0 656 0 58.00 7.35 7.60 7.60 0 13 0
August 15, 2025 0.09 0.19 0.19 0 109 0 60.00 9.20 9.45 9.45 0 27 0
August 15, 2025 0.02 0.13 0.13 0 113 0 62.00 11.15 11.40 11.40 0 0 0
August 15, 2025 0.01 0.10 0.10 -0.09 80 24 64.00 13.15 13.40 13.40 0 0 0
August 15, 2025 0 0.08 0.08 0 20 0 66.00 15.15 15.40 15.40 0 0 0
August 15, 2025 0 0.08 0.08 0 70 0 68.00 17.15 17.40 17.40 0 0 0
August 15, 2025 0 0.07 0.07 0 8 0 70.00 19.15 19.40 19.40 0 0 0
August 15, 2025 0 0.07 0.07 0 0 0 72.00 21.15 21.40 21.40 0 0 0
August 15, 2025 0 0.08 0.08 0 34 0 74.00 23.15 23.40 23.40 0 0 0
September 19, 2025 20.75 21.00 21.00 0 0 0 30.00 0 0.07 0.07 0 0 0
September 19, 2025 19.75 20.00 20.00 0 0 0 31.00 0 0.07 0.07 0 0 0
September 19, 2025 18.75 19.00 19.05 0 0 0 32.00 0 0.07 0.07 0 0 0
September 19, 2025 17.80 18.00 18.05 0 0 0 33.00 0 0.08 0.08 0 14 0
September 19, 2025 16.80 17.05 17.05 0 10 0 34.00 0 0.09 0.09 0 35 0
September 19, 2025 15.85 16.05 16.05 0 0 0 35.00 0.02 0.10 0.10 0 20 0
September 19, 2025 14.85 15.10 15.10 0 0 0 36.00 0.02 0.11 0.11 0 25 0
September 19, 2025 13.85 14.10 14.15 0 0 0 37.00 0.04 0.15 0.15 0 23 0
September 19, 2025 12.90 13.15 13.20 0 0 0 38.00 0.08 0.20 0.20 0 30 0
September 19, 2025 12.00 12.20 12.25 0 0 0 39.00 0.17 0.24 0.24 0 1 0
September 19, 2025 11.05 11.30 11.30 0 0 0 40.00 0.24 0.33 0.33 0 33 0
September 19, 2025 10.15 10.40 10.40 0 1 0 41.00 0.32 0.41 0.41 0 0 0
September 19, 2025 9.25 9.45 9.45 0 1 0 42.00 0.44 0.50 0.50 0 66 0
September 19, 2025 8.40 8.60 8.60 0 1 0 43.00 0.56 0.64 0.64 0 0 0
September 19, 2025 7.55 7.75 7.75 0 1 0 44.00 0.73 0.81 0.81 0 23 0
September 19, 2025 6.75 6.95 6.95 0 1 0 45.00 0.92 1.01 1.01 0.15 25 6
September 19, 2025 6.00 6.20 6.20 0 11 0 46.00 1.16 1.25 1.25 0 36 0
September 19, 2025 5.30 5.45 5.45 0 21 0 47.00 1.43 1.53 1.52 0 6 0
September 19, 2025 4.60 4.75 4.75 0 0 0 48.00 1.75 1.85 1.84 0 100 0
September 19, 2025 3.95 4.10 4.15 0 12 0 49.00 2.12 2.22 2.21 0 12 1
September 19, 2025 3.40 3.55 3.55 0 29 0 50.00 2.55 2.65 2.64 0 148 0
September 19, 2025 2.41 2.53 2.53 0 20 0 52.00 3.50 3.65 3.65 0 34 0
September 19, 2025 1.63 1.73 1.74 0 155 0 54.00 4.75 4.90 4.85 0 32 0
September 19, 2025 1.32 1.42 1.42 0 98 0 55.00 5.40 5.60 5.55 0.25 167 10
September 19, 2025 1.06 1.15 1.15 0 68 0 56.00 6.15 6.30 6.30 0 43 0
September 19, 2025 0.66 0.70 0.70 0 49 0 58.00 7.70 7.90 7.90 0.05 17 23
September 19, 2025 0.38 0.45 0.45 0 137 0 60.00 9.45 9.65 9.65 0 89 0
September 19, 2025 0.18 0.29 0.29 0 145 0 62.00 11.25 11.55 11.50 0 5 0
September 19, 2025 0.06 0.18 0.18 0 78 0 64.00 13.20 13.45 13.45 0 0 0
September 19, 2025 0.04 0.16 0.16 0 36 0 65.00 14.15 14.45 14.40 0 112 0
September 19, 2025 0.01 0.12 0.12 0 30 0 66.00 15.15 15.40 15.40 0 0 0
September 19, 2025 0 0.10 0.10 0 3 0 68.00 17.15 17.40 17.40 0 0 0
September 19, 2025 0 0.06 0.06 0 87 0 70.00 19.15 19.40 19.40 0 20 0
September 19, 2025 0 0.07 0.07 0 1 0 72.00 21.15 21.40 21.40 0 0 0
September 19, 2025 0 0.06 0.06 0 20 0 74.00 23.15 23.40 23.40 0 0 0
September 19, 2025 0.01 0.06 0.06 0 603 0 75.00 24.15 24.40 24.40 0 0 0
September 19, 2025 0 0.03 0.03 0 254 0 80.00 29.15 29.40 29.40 0 0 0
September 19, 2025 0 0.03 0.03 0 369 0 85.00 34.15 34.40 34.40 0 0 0
October 17, 2025 14.95 15.20 15.20 0 0 0 36.00 0.09 0.23 0.23 0 12 0
October 17, 2025 14.00 14.25 14.30 0 0 0 37.00 0.16 0.28 0.28 0 0 0
October 17, 2025 13.10 13.35 13.35 0 0 0 38.00 0.24 0.35 0.35 0 22 0
October 17, 2025 12.15 12.40 12.45 0 0 0 39.00 0.34 0.43 0.43 0 2 0
October 17, 2025 11.30 11.50 11.50 0 8 0 40.00 0.44 0.53 0.53 0 0 0
October 17, 2025 10.35 10.65 10.65 0 0 0 41.00 0.56 0.64 0.64 0 0 0
October 17, 2025 9.55 9.75 9.80 0 0 0 42.00 0.68 0.80 0.79 0 2 0
October 17, 2025 8.75 8.95 8.95 0 0 0 43.00 0.87 0.96 0.96 0 1 0
October 17, 2025 7.95 8.15 8.15 0 0 0 44.00 1.06 1.16 1.16 0 0 0
October 17, 2025 7.15 7.40 7.40 0 0 0 45.00 1.28 1.40 1.40 0 14 0
October 17, 2025 6.45 6.60 6.65 0 0 0 46.00 1.54 1.67 1.66 0 0 0
October 17, 2025 5.75 5.95 5.95 0 0 0 47.00 1.84 1.97 1.97 0 12 0
October 17, 2025 5.10 5.30 5.30 0 0 0 48.00 2.20 2.32 2.32 0 10 0
October 17, 2025 4.50 4.65 4.65 0 0 0 49.00 2.59 2.70 2.70 0 1 0
October 17, 2025 3.95 4.10 4.10 0 0 0 50.00 3.00 3.15 3.15 0 3 0
October 17, 2025 2.94 3.10 3.10 0 2 0 52.00 4.00 4.15 4.15 0 0 0
October 17, 2025 2.13 2.27 2.27 0 4 0 54.00 5.15 5.35 5.35 0 25 0
October 17, 2025 1.49 1.63 1.63 -0.35 25 1 56.00 6.50 6.70 6.70 0 15 0
October 17, 2025 1.01 1.15 1.15 0 43 0 58.00 8.05 8.25 8.25 0 0 0
October 17, 2025 0.66 0.78 0.78 0 46 0 60.00 9.70 9.90 9.90 0 24 0
October 17, 2025 0.43 0.53 0.53 0 31 0 62.00 11.45 11.65 11.65 0 1 0
October 17, 2025 0.23 0.37 0.37 0 8 0 64.00 13.20 13.60 13.55 0 0 0
October 17, 2025 0.15 0.25 0.25 0 13 0 66.00 15.10 15.50 15.50 0 0 0
October 17, 2025 0.04 0.17 0.17 0 0 0 68.00 17.15 17.45 17.45 0 0 0
October 17, 2025 0.01 0.12 0.12 0 0 0 70.00 19.15 19.45 19.45 0 0 0
November 21, 2025 12.50 12.75 12.80 0 0 0 39.00 0.58 0.67 0.67 0 0 0
November 21, 2025 11.65 11.90 11.95 0 0 0 40.00 0.70 0.81 0.81 0 2 0
November 21, 2025 10.80 11.10 11.10 0 0 0 41.00 0.86 0.98 0.98 0 0 0
November 21, 2025 10.00 10.25 10.25 0 0 0 42.00 1.04 1.16 1.16 0 0 0
November 21, 2025 9.25 9.45 9.45 0 0 0 43.00 1.23 1.37 1.37 0 0 0
November 21, 2025 8.45 8.70 8.70 0 0 0 44.00 1.45 1.61 1.61 0 0 0
November 21, 2025 7.75 7.95 7.95 0 0 0 45.00 1.71 1.87 1.87 0 0 0
November 21, 2025 7.05 7.25 7.25 0 0 0 46.00 2.01 2.17 2.16 0 0 0
November 21, 2025 6.35 6.60 6.60 0 0 0 47.00 2.32 2.50 2.50 0 10 0
November 21, 2025 5.75 5.95 5.95 0 0 0 48.00 2.69 2.86 2.86 0 0 0
November 21, 2025 5.15 5.35 5.35 0 0 0 49.00 3.05 3.30 3.30 0 0 0
November 21, 2025 4.60 4.80 4.80 0 0 0 50.00 3.50 3.70 3.70 0 6 0
November 21, 2025 3.60 3.80 3.80 0 1 0 52.00 4.50 4.70 4.70 0.40 7 2
November 21, 2025 2.77 2.94 2.94 0 2 0 54.00 5.70 5.85 5.85 0 10 0
November 21, 2025 2.09 2.25 2.25 0 8 0 56.00 7.00 7.20 7.20 0 0 0
November 21, 2025 1.53 1.69 1.69 0 5 0 58.00 8.45 8.65 8.65 0 0 0
November 21, 2025 1.09 1.25 1.25 0 21 0 60.00 10.00 10.25 10.25 0 0 0
November 21, 2025 0.77 0.92 0.92 0 8 0 62.00 11.75 11.90 11.90 0 0 0
November 21, 2025 0.53 0.65 0.65 0 2 0 64.00 13.45 13.75 13.75 0 0 0
November 21, 2025 0.33 0.48 0.48 0 1 0 66.00 15.30 15.65 15.60 0 0 0
November 21, 2025 0.20 0.35 0.35 0 0 0 68.00 17.20 17.55 17.55 0 0 0
November 21, 2025 0.09 0.26 0.26 0 0 0 70.00 19.15 19.50 19.45 0 0 0
December 19, 2025 20.85 21.25 21.25 0 0 0 30.00 0.02 0.15 0.15 0 10 0
December 19, 2025 18.95 19.35 19.35 0 0 0 32.00 0.08 0.25 0.25 0 15 0
December 19, 2025 17.10 17.50 17.50 0 0 0 34.00 0.21 0.36 0.36 0 50 0
December 19, 2025 15.25 15.65 15.70 0 0 0 36.00 0.38 0.55 0.55 0 22 0
December 19, 2025 13.55 13.90 13.90 0 12 0 38.00 0.62 0.74 0.74 0 61 0
December 19, 2025 11.85 12.20 12.20 0 21 0 40.00 0.91 1.04 1.03 0 63 0
December 19, 2025 11.05 11.30 11.35 0 0 0 41.00 1.08 1.22 1.22 0 0 0
December 19, 2025 10.25 10.55 10.55 0 21 0 42.00 1.28 1.40 1.40 0 75 0
December 19, 2025 9.50 9.75 9.80 0 0 0 43.00 1.51 1.66 1.66 0 0 0
December 19, 2025 8.75 9.05 9.05 0 10 0 44.00 1.76 1.90 1.90 0 1 0
December 19, 2025 8.05 8.30 8.30 0 0 0 45.00 2.01 2.18 2.18 0 10 0
December 19, 2025 7.40 7.60 7.60 0 2 0 46.00 2.33 2.51 2.51 0.16 60 2
December 19, 2025 6.75 6.95 6.95 0 0 0 47.00 2.65 2.85 2.85 0 0 0
December 19, 2025 6.10 6.35 6.35 0 16 0 48.00 3.05 3.25 3.25 0 87 0
December 19, 2025 5.50 5.75 5.75 0 0 0 49.00 3.45 3.65 3.65 0 50 0
December 19, 2025 4.95 5.20 5.20 0 62 0 50.00 3.90 4.10 4.10 0 144 0
December 19, 2025 4.00 4.20 4.20 0 0 0 52.00 4.90 5.10 5.10 0 10 0
December 19, 2025 3.15 3.35 3.35 0 2 0 54.00 6.00 6.25 6.25 0 2 0
December 19, 2025 2.76 2.90 2.90 0 29 0 55.00 6.60 6.85 6.85 0 154 0
December 19, 2025 2.42 2.63 2.63 0 10 0 56.00 7.30 7.55 7.55 0 0 0
December 19, 2025 1.85 2.04 2.04 0 2 0 58.00 8.70 8.95 8.95 0 0 0
December 19, 2025 1.36 1.57 1.57 -0.33 44 1 60.00 10.25 10.50 10.50 0 21 0
December 19, 2025 1.01 1.19 1.19 -0.30 1 1 62.00 11.85 12.15 12.15 0 0 0
December 19, 2025 0.73 0.90 0.90 0 7 0 64.00 13.55 13.90 13.90 0 0 0
December 19, 2025 0.65 0.77 0.77 0 175 0 65.00 14.45 14.80 14.80 0 0 0
December 19, 2025 0.52 0.67 0.67 0 0 0 66.00 15.30 15.75 15.75 0 0 0
December 19, 2025 0.33 0.50 0.50 0 0 0 68.00 17.25 17.65 17.60 0 0 0
December 19, 2025 0.20 0.36 0.36 0 244 0 70.00 19.10 19.55 19.55 0 0 0
December 19, 2025 0.03 0.18 0.18 0 155 0 75.00 24.10 24.50 24.50 0 0 0
March 20, 2026 21.05 21.55 21.60 0 1 0 30.00 0.15 0.37 0.37 0 0 0
March 20, 2026 19.25 19.75 19.75 0 0 0 32.00 0.35 0.52 0.52 0 0 0
March 20, 2026 17.45 18.00 18.00 0 0 0 34.00 0.55 0.74 0.74 0 3 0
March 20, 2026 15.80 16.25 16.25 -1.25 2 3 36.00 0.80 0.94 0.94 0.04 68 2
March 20, 2026 14.20 14.55 14.60 0 1 0 38.00 1.12 1.28 1.28 0 90 0
March 20, 2026 12.60 12.95 12.95 0 120 0 40.00 1.49 1.69 1.69 0 64 0
March 20, 2026 11.10 11.45 11.45 0 42 0 42.00 1.97 2.18 2.18 0 109 0
March 20, 2026 9.70 10.05 10.05 0 22 0 44.00 2.55 2.74 2.74 0 0 0
March 20, 2026 8.45 8.70 8.70 0 44 0 46.00 3.20 3.45 3.45 0 0 0
March 20, 2026 7.25 7.50 7.50 0 114 0 48.00 4.00 4.20 4.20 0 4 0
March 20, 2026 6.15 6.45 6.45 0 50 0 50.00 4.90 5.10 5.10 0 23 0
March 20, 2026 3.90 4.20 4.20 0 19 0 55.00 7.60 7.85 7.85 0 7 0
March 20, 2026 2.32 2.58 2.58 0 33 0 60.00 11.00 11.25 11.25 0 0 0
March 20, 2026 1.23 1.49 1.49 0 88 0 65.00 14.95 15.30 15.30 0 0 0
March 20, 2026 0.60 0.83 0.83 0 212 0 70.00 19.30 19.80 19.80 0 0 0
June 19, 2026 13.30 13.90 13.90 0 0 0 40.00 2.03 2.47 2.47 0 0 0
June 19, 2026 11.90 12.30 12.30 0 2 0 42.00 2.62 2.87 2.87 0.04 7 1
June 19, 2026 10.60 10.95 10.95 0 0 0 44.00 3.25 3.50 3.50 0 0 0
June 19, 2026 9.35 9.70 9.70 0 0 0 46.00 4.00 4.25 4.25 0 0 0
June 19, 2026 8.20 8.55 8.55 0 0 0 48.00 4.80 5.05 5.05 0 0 0
June 19, 2026 7.15 7.50 7.50 0 2 0 50.00 5.70 6.00 5.95 0 5 0
June 19, 2026 4.95 5.30 5.30 0 0 0 55.00 8.40 8.70 8.70 0 2 0
June 19, 2026 3.30 3.60 3.60 0 37 0 60.00 11.70 12.00 12.00 0 0 0
June 19, 2026 2.11 2.42 2.42 0 2 0 65.00 15.45 15.85 15.85 0 0 0