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: August 15, 2022 at 11:33 a.m.   (Real-time)

  • Last price: 43.040
  • Net change: -0.820
  • Bid price: 43.040
  • Ask price: 43.050
  • 30-day historical volatility: 48.31%
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: 27,051
Volume: 400
Open interest: 10,348
Volume: 212
August 26, 2022 (Weekly) 10.00 10.30 11.05 0 0 0 33.00 0.02 0.08 0.09 0 6 0
August 26, 2022 (Weekly) 9.50 9.75 10.55 0 0 0 33.50 0.03 0.09 0.09 0 0 0
August 26, 2022 (Weekly) 9.00 9.30 10.05 0 0 0 34.00 0.04 0.10 0.10 0 2 0
August 26, 2022 (Weekly) 8.50 8.80 9.55 0 0 0 34.50 0.05 0.10 0.10 0 0 0
August 26, 2022 (Weekly) 8.05 8.30 9.10 0 0 0 35.00 0.06 0.11 0.10 0 0 0
August 26, 2022 (Weekly) 7.55 7.85 8.60 0 0 0 35.50 0.07 0.12 0.11 0 0 0
August 26, 2022 (Weekly) 7.05 7.35 8.15 0 5 0 36.00 0.08 0.13 0.12 0 11 0
August 26, 2022 (Weekly) 6.60 6.85 7.60 0 0 0 36.50 0.10 0.15 0.14 0 0 0
August 26, 2022 (Weekly) 6.10 6.40 6.00 -1.25 3 2 37.00 0.13 0.18 0.16 0 0 0
August 26, 2022 (Weekly) 5.65 5.90 6.75 0 0 0 37.50 0.16 0.21 0.18 0 0 0
August 26, 2022 (Weekly) 5.20 5.40 6.30 0 0 0 38.00 0.19 0.24 0.21 0 0 0
August 26, 2022 (Weekly) 4.75 4.95 5.85 0 0 0 38.50 0.24 0.29 0.25 0 0 0
August 26, 2022 (Weekly) 4.35 4.50 5.25 0 0 0 39.00 0.29 0.34 0.30 0 12 0
August 26, 2022 (Weekly) 3.90 4.05 4.80 0 8 0 39.50 0.36 0.42 0.36 0 0 0
August 26, 2022 (Weekly) 3.50 3.65 4.40 0 0 0 40.00 0.44 0.50 0.42 0 3 0
August 26, 2022 (Weekly) 3.10 3.25 2.95 -1.05 0 10 40.50 0.54 0.59 0.51 0 0 0
August 26, 2022 (Weekly) 2.74 2.84 3.60 0 0 0 41.00 0.65 0.73 0.61 0 30 0
August 26, 2022 (Weekly) 2.38 2.48 3.20 0 0 0 41.50 0.80 0.86 0.95 0.23 0 11
August 26, 2022 (Weekly) 2.04 2.15 2.80 0 20 0 42.00 0.97 1.04 0.86 0 0 0
August 26, 2022 (Weekly) 1.74 1.85 2.43 0 0 0 42.50 1.16 1.23 1.02 0 0 0
August 26, 2022 (Weekly) 1.47 1.56 2.10 0 12 0 43.00 1.39 1.47 1.75 0.55 20 10
August 26, 2022 (Weekly) 1.24 1.31 0.84 -0.98 12 12 43.50 1.64 1.72 1.40 0 0 0
August 26, 2022 (Weekly) 1.02 1.10 1.57 0 0 0 44.00 1.93 2.01 0 0 1 1
August 26, 2022 (Weekly) 0.84 0.91 0.86 -0.49 32 2 44.50 2.24 2.32 1.92 0 0 0
August 26, 2022 (Weekly) 0.69 0.77 0 0 0 0 45.00 2.57 2.69 0 0 0 0
August 26, 2022 (Weekly) 0.56 0.63 0 0 0 0 45.50 2.93 3.10 0 0 0 0
August 26, 2022 (Weekly) 0.45 0.51 0 0 0 0 46.00 3.30 3.50 0 0 0 0
September 2, 2022 (Weekly) 9.10 9.40 10.15 0 0 0 34.00 0.09 0.14 0.13 0 0 0
September 2, 2022 (Weekly) 8.60 8.90 9.65 0 0 0 34.50 0.11 0.15 0.14 0 0 0
September 2, 2022 (Weekly) 8.15 8.40 9.25 0 0 0 35.00 0.12 0.17 0.16 0 0 0
September 2, 2022 (Weekly) 7.65 7.95 8.70 0 0 0 35.50 0.15 0.20 0.18 0 10 0
September 2, 2022 (Weekly) 7.20 7.45 8.30 0 0 0 36.00 0.18 0.23 0.21 0 0 0
September 2, 2022 (Weekly) 6.75 7.00 7.85 0 0 0 36.50 0.22 0.26 0.24 0 0 0
September 2, 2022 (Weekly) 6.25 6.55 7.35 0 0 0 37.00 0.26 0.31 0.27 0 0 0
September 2, 2022 (Weekly) 5.85 6.05 6.90 0 0 0 37.50 0.31 0.36 0.31 0 0 0
September 2, 2022 (Weekly) 5.45 5.60 6.35 0 0 0 38.00 0.37 0.42 0.36 0 0 0
September 2, 2022 (Weekly) 5.00 5.15 5.90 0 0 0 38.50 0.43 0.48 0.42 0 0 0
September 2, 2022 (Weekly) 4.60 4.70 5.50 0 0 0 39.00 0.51 0.57 0.49 0 0 0
September 2, 2022 (Weekly) 4.20 4.30 5.05 0 0 0 39.50 0.60 0.66 0.57 0 0 0
September 2, 2022 (Weekly) 3.80 3.90 4.65 0 0 0 40.00 0.71 0.77 1.00 0.34 0 2
September 2, 2022 (Weekly) 3.40 3.55 4.25 0 0 0 40.50 0.83 0.89 0.77 0 0 0
September 2, 2022 (Weekly) 3.05 3.20 3.85 0 3 0 41.00 0.97 1.04 1.09 0.20 0 10
September 2, 2022 (Weekly) 2.74 2.84 3.50 0 0 0 41.50 1.13 1.20 1.28 0.26 0 17
September 2, 2022 (Weekly) 2.41 2.51 3.15 0 0 0 42.00 1.31 1.39 1.18 0 0 0
September 2, 2022 (Weekly) 2.12 2.23 2.82 0 0 0 42.50 1.51 1.59 1.35 0 0 0
September 2, 2022 (Weekly) 1.85 1.96 2.48 0 0 0 43.00 1.74 1.82 1.54 0 0 0
September 2, 2022 (Weekly) 1.61 1.71 2.20 0 0 0 43.50 1.99 2.08 1.75 0 0 0
September 2, 2022 (Weekly) 1.40 1.48 1.97 0 0 0 44.00 2.27 2.38 2.04 0 0 0
September 2, 2022 (Weekly) 1.20 1.28 1.73 0 0 0 44.50 2.57 2.67 2.32 0 0 0
September 2, 2022 (Weekly) 1.02 1.12 0 0 0 0 45.00 2.88 3.05 0 0 0 0
September 2, 2022 (Weekly) 0.87 0.97 0 0 0 0 45.50 3.20 3.35 0 0 0 0
September 2, 2022 (Weekly) 0.73 0.83 0 0 0 0 46.00 3.55 3.80 0 0 0 0
September 9, 2022 (Weekly) 4.40 4.50 5.25 0 0 0 39.50 0.79 0.84 0.73 0 0 0
September 9, 2022 (Weekly) 4.00 4.15 4.85 0 0 0 40.00 0.91 0.97 0.84 0 0 0
September 9, 2022 (Weekly) 3.65 3.80 4.45 0 0 0 40.50 1.04 1.11 0.96 0 0 0
September 9, 2022 (Weekly) 3.30 3.45 4.10 0 0 0 41.00 1.19 1.27 1.10 0 0 0
September 9, 2022 (Weekly) 2.98 3.10 3.75 0 0 0 41.50 1.36 1.44 1.24 0 0 0
September 9, 2022 (Weekly) 2.67 2.78 3.40 0 0 0 42.00 1.55 1.65 1.40 0 0 0
September 9, 2022 (Weekly) 2.38 2.49 3.10 0 0 0 42.50 1.76 1.86 1.58 0 0 0
September 9, 2022 (Weekly) 2.12 2.22 2.74 0 0 0 43.00 1.99 2.09 1.78 0 0 0
September 9, 2022 (Weekly) 1.87 1.98 2.46 0 0 0 43.50 2.24 2.34 0 0 0 1
September 9, 2022 (Weekly) 1.65 1.75 2.22 0 2 0 44.00 2.51 2.62 2.29 0 0 0
September 9, 2022 (Weekly) 1.44 1.54 2.00 0 0 0 44.50 2.81 2.91 2.56 0 0 0
September 9, 2022 (Weekly) 1.25 1.40 0 0 0 0 45.00 3.10 3.30 0 0 0 0
September 9, 2022 (Weekly) 1.08 1.22 0 0 0 0 45.50 3.40 3.65 0 0 0 0
September 9, 2022 (Weekly) 0.94 1.07 0 0 0 0 46.00 3.75 4.00 0 0 0 0
August 19, 2022 18.00 18.20 19.05 0 0 0 25.00 0 0.04 0.05 0 31 0
August 19, 2022 17.00 17.20 17.95 0 0 0 26.00 0 0.04 0.05 0 0 0
August 19, 2022 16.00 16.20 16.95 0 0 0 27.00 0 0.05 0.05 0 14 0
August 19, 2022 15.00 15.20 16.05 0 0 0 28.00 0 0.05 0.05 0 21 0
August 19, 2022 13.95 14.20 15.05 0 0 0 29.00 0 0.05 0.05 0 20 0
August 19, 2022 12.95 13.20 14.00 0 0 0 30.00 0 0.05 0.05 0 472 0
August 19, 2022 11.95 12.20 13.05 0 0 0 31.00 0 0.05 0.05 0 22 0
August 19, 2022 10.95 11.20 12.05 0 0 0 32.00 0 0.05 0.05 0 35 0
August 19, 2022 9.95 10.25 11.00 0 0 0 33.00 0 0.06 0.06 0 63 0
August 19, 2022 8.95 9.25 10.05 0 1 0 34.00 0 0.06 0.05 0 128 0
August 19, 2022 7.95 8.20 9.10 0 22 0 35.00 0 0.06 0.07 0 60 0
August 19, 2022 6.95 7.25 8.10 0 24 0 36.00 0.01 0.07 0.09 0 33 0
August 19, 2022 6.00 6.25 7.05 0 2,015 0 37.00 0.02 0.09 0.09 0 24 0
August 19, 2022 5.05 5.25 6.15 0 6,211 0 38.00 0.04 0.10 0.10 0 32 0
August 19, 2022 4.05 4.30 3.80 -1.40 156 26 39.00 0.08 0.13 0.23 0.12 25 75
August 19, 2022 3.15 3.35 2.90 -1.25 112 18 40.00 0.15 0.20 0.43 0.26 52 17
August 19, 2022 2.32 2.45 2.25 -0.95 82 4 41.00 0.28 0.34 0.68 0.41 36 5
August 19, 2022 1.60 1.66 1.00 -1.37 6,255 26 42.00 0.52 0.58 0.44 0 63 0
August 19, 2022 0.98 1.05 0.45 -1.19 151 28 43.00 0.91 0.98 0.74 0 35 0
August 19, 2022 0.56 0.61 0.60 -0.46 91 38 44.00 1.47 1.54 1.19 0 15 0
August 19, 2022 0.30 0.34 0.29 -0.36 155 60 45.00 2.18 2.29 1.77 0 30 0
August 19, 2022 0.15 0.19 0.13 -0.25 1,098 25 46.00 3.00 3.20 2.56 0 29 0
August 19, 2022 0.07 0.11 0.22 0 31 0 47.00 3.85 4.15 3.40 0 32 0
August 19, 2022 0.03 0.10 0.04 -0.09 33 25 48.00 4.90 5.10 4.35 0 7 0
August 19, 2022 0.01 0.08 0.10 0 57 0 49.00 5.85 6.10 5.30 0 13 0
August 19, 2022 0 0.09 0.09 0 140 0 50.00 6.85 7.10 6.35 0 1 0
August 19, 2022 0 0.05 0.05 0 95 0 52.00 8.85 9.05 8.25 0 0 0
August 19, 2022 0 0.05 0.06 0 91 0 54.00 10.85 11.05 10.25 0 2 0
August 19, 2022 0 0.05 0.05 0 47 0 56.00 12.85 13.05 12.25 0 15 0
August 19, 2022 0 0.05 0.05 0 21 0 58.00 14.85 15.05 14.25 0 15 0
August 19, 2022 0 0.04 0.05 0 63 0 60.00 16.85 17.05 16.25 0 0 0
August 19, 2022 0 0.04 0.04 0 52 0 62.00 18.85 19.05 18.25 0 0 0
August 19, 2022 0 0.05 0.05 0 68 0 64.00 20.85 21.05 20.25 0 25 0
August 19, 2022 0 0.05 0.05 0 93 0 66.00 22.85 23.05 22.25 0 19 0
August 19, 2022 0 0.05 0.05 0 52 0 68.00 24.85 25.05 24.25 0 0 0
September 16, 2022 19.00 19.25 20.10 0 0 0 24.00 0 0.05 0.05 0 113 0
September 16, 2022 18.00 18.30 19.05 0 0 0 25.00 0 0.07 0.07 0 9 0
September 16, 2022 17.05 17.30 18.10 0 0 0 26.00 0.02 0.08 0.07 0 37 0
September 16, 2022 16.05 16.30 17.05 0 0 0 27.00 0.03 0.09 0.09 0 21 0
September 16, 2022 15.05 15.35 16.15 0 2 0 28.00 0.04 0.10 0.07 -0.02 63 20
September 16, 2022 14.05 14.30 15.15 0 0 0 29.00 0.06 0.11 0.10 0 0 0
September 16, 2022 13.10 13.30 14.20 0 2 0 30.00 0.08 0.13 0.12 0 27 0
September 16, 2022 12.10 12.35 13.15 0 0 0 31.00 0.10 0.15 0.14 0 0 0
September 16, 2022 11.15 11.45 12.15 0 9 0 32.00 0.14 0.18 0.17 0 64 0
September 16, 2022 10.20 10.40 11.30 0 0 0 33.00 0.18 0.22 0.20 0 4 0
September 16, 2022 9.25 9.55 10.25 0 21 0 34.00 0.24 0.28 0.25 0 98 0
September 16, 2022 8.35 8.60 9.40 0 15 0 35.00 0.31 0.35 0.45 0.13 29 10
September 16, 2022 7.40 7.60 8.50 0 55 0 36.00 0.42 0.45 0.40 0 86 0
September 16, 2022 6.60 6.75 6.35 -1.15 12 2 37.00 0.54 0.58 0.51 0 85 0
September 16, 2022 5.75 5.90 6.65 0 212 0 38.00 0.70 0.75 0.66 0 116 0
September 16, 2022 4.95 5.10 5.80 0 9 0 39.00 0.91 0.96 0.84 0 47 0
September 16, 2022 4.20 4.35 5.00 0 54 0 40.00 1.17 1.23 1.07 0 112 0
September 16, 2022 3.55 3.65 4.30 0 48 0 41.00 1.49 1.56 1.36 0 91 0
September 16, 2022 2.94 3.05 2.75 -0.85 45 4 42.00 1.86 1.95 1.69 0 84 0
September 16, 2022 2.41 2.48 2.99 0 42 0 43.00 2.33 2.42 2.10 0 221 0
September 16, 2022 1.92 2.01 2.45 0 59 0 44.00 2.86 2.95 2.57 0 183 0
September 16, 2022 1.53 1.60 1.55 -0.44 117 22 45.00 3.45 3.60 3.15 0 120 0
September 16, 2022 1.20 1.27 1.20 -0.40 518 10 46.00 4.10 4.25 3.75 0 7 0
September 16, 2022 0.94 1.01 1.28 0 19 0 47.00 4.85 5.00 4.45 0 22 0
September 16, 2022 0.72 0.79 1.02 0 49 0 48.00 5.65 5.80 5.25 0 6 0
September 16, 2022 0.55 0.61 0.81 0 0 0 49.00 6.45 6.60 6.05 0 11 0
September 16, 2022 0.42 0.49 0.64 0 63 0 50.00 7.30 7.50 6.85 0 9 0
September 16, 2022 0.24 0.30 0.39 0 82 0 52.00 9.05 9.35 8.60 0 2 0
September 16, 2022 0.14 0.19 0.25 0 20 0 54.00 10.95 11.25 10.45 0 2 0
September 16, 2022 0.11 0.16 0.20 0 179 0 55.00 11.90 12.20 11.40 0 15 0
September 16, 2022 0.09 0.13 0.17 0 3 0 56.00 12.95 13.15 12.40 0 15 0
September 16, 2022 0.06 0.10 0.13 0 705 0 58.00 14.85 15.15 14.40 0 506 0
September 16, 2022 0.04 0.09 0.10 0 66 0 60.00 16.90 17.10 16.35 0 40 0
September 16, 2022 0.02 0.08 0.09 0 61 0 62.00 18.85 19.10 18.35 0 0 0
September 16, 2022 0.01 0.07 0.07 0 2 0 64.00 20.85 21.05 20.25 0 20 0
September 16, 2022 0.01 0.06 0.07 0 11 0 65.00 21.85 22.05 21.25 0 10 0
September 16, 2022 0.01 0.06 0.06 0 64 0 66.00 22.85 23.05 22.25 0 0 0
September 16, 2022 0 0.05 0.06 0 30 0 68.00 24.85 25.05 24.25 0 16 0
October 21, 2022 18.15 18.35 19.15 0 0 0 25.00 0.11 0.15 0.15 0 31 0
October 21, 2022 17.10 17.40 18.20 0 0 0 26.00 0.13 0.18 0.17 0 46 0
October 21, 2022 16.15 16.40 17.20 0 14 0 27.00 0.17 0.21 0.20 0 0 0
October 21, 2022 15.20 15.45 16.25 0 0 0 28.00 0.20 0.25 0.23 0 10 0
October 21, 2022 14.25 14.50 15.30 0 0 0 29.00 0.25 0.29 0.28 0 7 0
October 21, 2022 13.30 13.55 14.40 0 0 0 30.00 0.30 0.35 0.33 0 12 0
October 21, 2022 12.40 12.70 13.40 0 0 0 31.00 0.39 0.42 0.39 0 0 0
October 21, 2022 11.45 11.75 12.50 0 2 0 32.00 0.48 0.51 0.59 0.12 13 10
October 21, 2022 10.65 10.80 11.60 0 0 0 33.00 0.58 0.62 0.57 0 10 0
October 21, 2022 9.75 9.95 10.70 0 0 0 34.00 0.71 0.76 0.68 0 4 0
October 21, 2022 8.90 9.10 9.85 0 46 0 35.00 0.86 0.91 0.97 0.14 5 10
October 21, 2022 8.10 8.25 9.00 0 17 0 36.00 1.04 1.09 0.98 0 62 0
October 21, 2022 7.35 7.50 8.20 0 13 0 37.00 1.25 1.30 1.17 0 21 0
October 21, 2022 6.60 6.75 7.40 0 15 0 38.00 1.50 1.55 1.39 0 43 0
October 21, 2022 5.90 6.00 6.70 0 51 0 39.00 1.78 1.84 1.66 0 7 0
October 21, 2022 5.20 5.35 6.00 0 50 0 40.00 2.11 2.18 1.97 0 100 0
October 21, 2022 4.60 4.75 5.35 0 7 0 41.00 2.48 2.56 2.34 0 124 0
October 21, 2022 4.05 4.15 4.70 0 80 0 42.00 2.92 2.99 2.72 0 14 0
October 21, 2022 3.50 3.65 3.15 -1.00 64 56 43.00 3.40 3.50 3.15 0 7 0
October 21, 2022 3.05 3.20 3.65 0 19 0 44.00 3.90 4.05 3.65 0 7 0
October 21, 2022 2.65 2.74 3.20 0 48 0 45.00 4.50 4.60 4.20 0 11 0
October 21, 2022 2.27 2.38 2.75 0 32 0 46.00 5.10 5.25 4.80 0 30 0
October 21, 2022 1.94 2.04 2.38 0 37 0 47.00 5.80 5.90 5.40 0 92 0
October 21, 2022 1.65 1.75 1.42 -0.64 18 6 48.00 6.50 6.60 6.10 0 9 0
October 21, 2022 1.41 1.50 1.76 0 26 0 49.00 7.25 7.35 6.85 0 0 0
October 21, 2022 1.20 1.27 1.50 0 18 0 50.00 8.05 8.20 7.60 0 4 0
October 21, 2022 0.86 0.92 1.11 0 14 0 52.00 9.70 9.85 9.20 0 0 0
October 21, 2022 0.61 0.67 0.80 0 25 0 54.00 11.45 11.60 10.90 0 0 0
October 21, 2022 0.43 0.48 0.59 0 1 0 56.00 13.20 13.40 12.70 0 12 0
October 21, 2022 0.30 0.37 0.45 0 201 0 58.00 15.10 15.30 14.55 0 0 0
October 21, 2022 0.22 0.28 0.34 0 15 0 60.00 17.00 17.20 16.50 0 0 0
October 21, 2022 0.17 0.20 0.26 0 21 0 62.00 18.95 19.20 18.40 0 0 0
October 21, 2022 0.13 0.17 0.21 0 84 0 64.00 20.85 21.15 20.35 0 20 0
October 21, 2022 0.10 0.15 0.17 0 67 0 66.00 22.90 23.15 22.25 0 138 0
October 21, 2022 0.08 0.12 0.14 0 86 0 68.00 24.85 25.05 24.35 0 0 0
November 18, 2022 18.20 18.60 19.40 0 0 0 25.00 0.22 0.26 0.25 0 19 0
November 18, 2022 17.25 17.65 18.45 0 0 0 26.00 0.27 0.30 0.29 0 6 0
November 18, 2022 16.35 16.70 17.45 0 0 0 27.00 0.32 0.36 0.34 0 40 0
November 18, 2022 15.45 15.75 16.50 0 0 0 28.00 0.38 0.42 0.40 0 0 0
November 18, 2022 14.55 14.85 15.60 0 0 0 29.00 0.47 0.51 0.47 0 0 0
November 18, 2022 13.60 13.95 14.75 0 0 0 30.00 0.55 0.59 0.55 0 20 0
November 18, 2022 12.75 13.05 13.80 0 0 0 31.00 0.66 0.70 0.65 0 7 0
November 18, 2022 11.90 12.10 12.85 0 0 0 32.00 0.78 0.82 0.77 0 0 0
November 18, 2022 11.05 11.25 12.00 0 10 0 33.00 0.93 0.98 0.91 0 28 0
November 18, 2022 10.20 10.40 11.15 0 0 0 34.00 1.10 1.15 1.07 0 10 0
November 18, 2022 9.45 9.60 10.35 0 2 0 35.00 1.29 1.35 1.25 0 0 0
November 18, 2022 8.65 8.85 9.55 0 7 0 36.00 1.51 1.58 1.47 0 0 0
November 18, 2022 7.90 8.10 8.80 0 3 0 37.00 1.76 1.84 1.72 0 3 0
November 18, 2022 7.20 7.40 8.10 0 15 0 38.00 2.05 2.14 1.99 0 10 0
November 18, 2022 6.60 6.75 7.40 0 5 0 39.00 2.37 2.47 2.30 0 0 0
November 18, 2022 5.95 6.10 6.75 0 50 0 40.00 2.74 2.85 2.64 0 0 0
November 18, 2022 5.35 5.50 6.10 0 12 0 41.00 3.15 3.25 3.05 0 0 0
November 18, 2022 4.80 4.95 5.50 0 30 0 42.00 3.60 3.70 3.45 0 10 0
November 18, 2022 4.30 4.45 4.95 0 2 0 43.00 4.05 4.20 3.90 0 14 0
November 18, 2022 3.85 4.00 4.45 0 300 0 44.00 4.60 4.75 4.40 0 150 0
November 18, 2022 3.40 3.55 4.00 0 48 0 45.00 5.15 5.35 4.95 0 0 0
November 18, 2022 3.05 3.15 3.60 0 6 0 46.00 5.75 5.95 5.50 0 2 0
November 18, 2022 2.70 2.81 3.20 0 9 0 47.00 6.40 6.60 6.15 0 0 0
November 18, 2022 2.38 2.50 2.84 0 30 0 48.00 7.10 7.25 6.80 0 3 0
November 18, 2022 2.08 2.22 2.52 0 10 0 49.00 7.85 8.00 7.50 0 40 0
November 18, 2022 1.84 1.96 2.24 0 16 0 50.00 8.55 8.75 8.20 0 0 0
November 18, 2022 1.41 1.53 1.76 0 12 0 52.00 10.15 10.30 9.75 0 0 0
November 18, 2022 1.08 1.19 1.38 0 26 0 54.00 11.80 11.95 11.35 0 0 0
November 18, 2022 0.83 0.92 1.08 0 19 0 56.00 13.55 13.70 13.10 0 26 0
November 18, 2022 0.64 0.72 0.85 0 48 0 58.00 15.35 15.55 14.80 0 0 0
November 18, 2022 0.47 0.56 0.66 0 2 0 60.00 17.20 17.45 16.65 0 0 0
November 18, 2022 0.37 0.45 0.53 0 0 0 62.00 19.05 19.35 18.60 0 0 0
November 18, 2022 0.29 0.35 0.42 0 20 0 64.00 21.00 21.30 20.50 0 0 0
November 18, 2022 0.23 0.30 0.34 0 22 0 66.00 22.95 23.25 22.45 0 0 0
November 18, 2022 0.19 0.25 0.28 0 120 0 68.00 24.90 25.20 24.40 0 0 0
December 16, 2022 18.35 18.75 19.55 0 0 0 25.00 0.34 0.38 0.37 0 0 0
December 16, 2022 17.45 17.85 18.65 0 0 0 26.00 0.40 0.44 0.43 0 2 0
December 16, 2022 16.55 16.90 17.70 0 0 0 27.00 0.47 0.52 0.50 0 3 0
December 16, 2022 15.65 16.00 16.80 0 54 0 28.00 0.57 0.61 0.58 0 5 0
December 16, 2022 14.75 15.10 15.90 0 0 0 29.00 0.67 0.72 0.68 0 25 0
December 16, 2022 13.85 14.25 15.00 0 0 0 30.00 0.79 0.84 0.79 0 15 0
December 16, 2022 13.05 13.25 14.00 0 0 0 31.00 0.93 0.98 0.91 0 0 0
December 16, 2022 12.20 12.40 13.15 0 0 0 32.00 1.08 1.13 1.06 0 69 0
December 16, 2022 11.40 11.60 12.35 0 0 0 33.00 1.25 1.32 1.24 0 7 0
December 16, 2022 10.60 10.80 11.55 0 51 0 34.00 1.44 1.51 1.43 0 10 0
December 16, 2022 9.85 10.05 10.75 0 0 0 35.00 1.66 1.74 1.64 0 21 0
December 16, 2022 9.10 9.30 10.00 0 29 0 36.00 1.92 2.00 1.88 0 26 0
December 16, 2022 8.40 8.60 9.30 0 12 0 37.00 2.20 2.29 2.15 0 0 0
December 16, 2022 7.70 7.90 8.60 0 25 0 38.00 2.51 2.61 2.46 0 17 0
December 16, 2022 7.10 7.25 7.90 0 48 0 39.00 2.86 2.97 2.79 0 11 0
December 16, 2022 6.50 6.65 7.30 0 225 0 40.00 3.25 3.40 3.20 0 54 0
December 16, 2022 5.90 6.10 6.70 0 7 0 41.00 3.65 3.80 3.60 0 14 0
December 16, 2022 5.40 5.55 6.10 0 27 0 42.00 4.10 4.25 4.00 0 14 0
December 16, 2022 4.90 5.05 5.55 0 0 0 43.00 4.60 4.75 4.50 0 0 0
December 16, 2022 4.40 4.60 5.10 0 63 0 44.00 5.15 5.30 5.00 0 29 0
December 16, 2022 4.00 4.15 4.60 0 14 0 45.00 5.70 5.85 5.55 0 26 0
December 16, 2022 3.60 3.80 4.20 0 55 0 46.00 6.30 6.45 6.10 0 14 0
December 16, 2022 3.25 3.40 3.80 0 0 0 47.00 6.95 7.10 6.70 0 7 0
December 16, 2022 2.93 3.10 3.45 0 55 0 48.00 7.60 7.75 7.35 0 7 0
December 16, 2022 2.61 2.77 3.15 0 8 0 49.00 8.30 8.45 8.00 0 10 0
December 16, 2022 2.34 2.49 2.80 0 58 0 50.00 9.05 9.15 8.70 0 22 0
December 16, 2022 1.86 2.00 2.28 0 19 0 52.00 10.55 10.70 10.90 0.75 8 10
December 16, 2022 1.47 1.60 1.83 0 8 0 54.00 12.15 12.30 11.75 0 0 0
December 16, 2022 1.32 1.42 1.65 0 35 0 55.00 13.00 13.15 12.55 0 12 0
December 16, 2022 1.16 1.27 1.48 0 0 0 56.00 13.85 14.00 13.40 0 0 0
December 16, 2022 0.92 1.01 1.19 0 6 0 58.00 15.60 15.75 15.10 0 30 0
December 16, 2022 0.72 0.81 0.95 0 48 0 60.00 17.40 17.55 16.90 0 46 0
December 16, 2022 0.57 0.65 0.77 0 52 0 62.00 19.15 19.55 18.70 0 40 0
December 16, 2022 0.41 0.47 0.56 0 79 0 65.00 22.00 22.35 21.70 0 285 0
January 20, 2023 31.45 32.35 33.40 0 0 0 11.00 0 0.25 0.26 0 45 0
January 20, 2023 30.45 31.35 32.45 0 0 0 12.00 0 0.26 0.26 0 50 0
January 20, 2023 29.45 30.40 31.40 0 0 0 13.00 0.02 0.28 0.27 0 1 0
January 20, 2023 28.50 29.40 30.45 0 0 0 14.00 0.02 0.27 0.29 0 43 0
January 20, 2023 26.55 27.45 28.55 0 0 0 16.00 0.10 0.15 0.15 0 22 0
January 20, 2023 25.60 26.50 27.55 0 30 0 17.00 0.13 0.17 0.16 0 34 0
January 20, 2023 24.65 25.55 26.60 0 0 0 18.00 0.15 0.19 0.19 0 26 0
January 20, 2023 23.65 24.60 25.65 0 0 0 19.00 0.17 0.22 0.21 0 17 0
January 20, 2023 22.65 23.65 24.70 0 3 0 20.00 0.20 0.25 0.25 0 49 0
January 20, 2023 21.70 22.70 23.75 0 0 0 21.00 0.25 0.29 0.28 0 14 0
January 20, 2023 20.80 21.80 22.85 0 50 0 22.00 0.29 0.34 0.33 0 26 0
January 20, 2023 19.90 20.85 21.90 0 0 0 23.00 0.33 0.39 0.38 0 17 0
January 20, 2023 19.00 19.95 21.00 0 0 0 24.00 0.40 0.45 0.44 0 70 0
January 20, 2023 18.05 19.05 20.05 0 44 0 25.00 0.46 0.53 0.51 0 85 0
January 20, 2023 17.15 18.10 19.15 0 15 0 26.00 0.55 0.61 0.59 0 2,008 0
January 20, 2023 16.65 17.10 17.90 0 14 0 27.00 0.64 0.70 0.68 0 32 0
January 20, 2023 15.80 16.20 17.00 0 34 0 28.00 0.75 0.81 0.78 0 410 0
January 20, 2023 15.00 15.25 16.10 0 445 0 29.00 0.87 0.94 0.90 0 97 0
January 20, 2023 14.15 14.40 15.15 0 93 0 30.00 1.00 1.09 1.04 0 31 0
January 20, 2023 13.35 13.60 14.35 0 0 0 31.00 1.17 1.25 1.19 0 0 0
January 20, 2023 12.50 12.80 13.50 0 43 0 32.00 1.35 1.44 1.38 0 74 0
January 20, 2023 11.75 12.00 12.70 0 0 0 33.00 1.55 1.65 1.56 0 0 0
January 20, 2023 11.00 11.20 11.95 0 15 0 34.00 1.77 1.88 1.79 0 44 0
January 20, 2023 10.25 10.45 11.20 0 16 0 35.00 2.02 2.15 2.04 0 42 0
January 20, 2023 9.55 9.75 10.50 0 83 0 36.00 2.27 2.42 2.26 0 43 0
January 20, 2023 8.85 9.10 9.75 0 0 0 37.00 2.62 2.74 2.60 0 7 0
January 20, 2023 8.20 8.40 9.10 0 0 0 38.00 2.96 3.10 2.93 0 0 0
January 20, 2023 7.60 7.80 8.45 0 0 0 39.00 3.30 3.50 3.30 0 0 0
January 20, 2023 7.05 7.20 7.85 0 114 0 40.00 3.70 3.90 3.70 0 130 0
January 20, 2023 6.45 6.65 7.30 0 0 0 41.00 4.15 4.35 4.10 0 0 0
January 20, 2023 5.95 6.15 6.70 0 0 0 42.00 4.60 4.80 4.55 0 0 0
January 20, 2023 5.45 5.65 6.15 0 0 0 43.00 5.10 5.30 5.05 0 0 0
January 20, 2023 5.00 5.20 5.70 0 0 0 44.00 5.65 5.85 5.55 0 0 0
January 20, 2023 4.55 4.75 5.25 0 32 0 45.00 6.20 6.40 6.10 0 109 0
January 20, 2023 4.20 4.40 4.80 0 5 0 46.00 6.80 7.00 6.65 0 0 0
January 20, 2023 3.80 4.00 4.40 0 0 0 47.00 7.45 7.60 7.25 0 0 0
January 20, 2023 3.45 3.65 4.05 0 0 0 48.00 8.10 8.25 7.85 0 0 0
January 20, 2023 3.15 3.35 3.70 0 0 0 49.00 8.80 8.90 8.50 0 0 0
January 20, 2023 2.89 3.05 3.40 0 139 0 50.00 9.50 9.60 9.20 0 23 0
January 20, 2023 2.36 2.51 0 0 0 0 52.00 10.95 11.10 0 0 0 0
January 20, 2023 1.04 1.14 1.33 0 136 0 60.00 17.60 17.80 17.15 0 105 0
January 20, 2023 0.35 0.44 0.52 0 75 0 70.00 26.90 27.30 26.65 0 0 0
January 20, 2023 0.14 0.19 0.23 0 286 0 80.00 36.75 37.15 36.35 0 11 0
March 17, 2023 16.30 16.55 17.45 0 0 0 28.00 1.09 1.22 1.18 0 15 0
March 17, 2023 14.65 14.90 15.65 0 1 0 30.00 1.43 1.58 1.50 0 14 0
March 17, 2023 13.10 13.35 14.10 0 1 0 32.00 1.86 2.01 1.92 0 20 0
March 17, 2023 11.65 11.90 12.60 0 0 0 34.00 2.37 2.53 2.40 0 65 0
March 17, 2023 10.25 10.55 11.25 0 5 0 36.00 2.95 3.15 2.97 0 81 0
March 17, 2023 9.00 9.25 9.95 0 1 0 38.00 3.70 3.90 3.70 0 10 0
March 17, 2023 7.85 8.10 8.75 0 80 0 40.00 4.50 4.70 4.45 0 72 0
March 17, 2023 6.85 7.10 7.60 0 6 0 42.00 5.45 5.70 5.40 0 28 0
March 17, 2023 5.90 6.15 6.65 0 18 0 44.00 6.50 6.70 6.40 0 28 0
March 17, 2023 5.45 5.70 6.20 0 0 0 45.00 7.00 7.30 6.95 0 28 0
March 17, 2023 5.10 5.30 5.80 0 62 0 46.00 7.60 7.90 7.50 0 14 0
March 17, 2023 4.35 4.55 5.00 0 4 0 48.00 8.85 9.10 8.75 0 40 0
March 17, 2023 3.70 3.90 4.30 0 19 0 50.00 10.20 10.45 10.05 0 30 0
March 17, 2023 2.48 2.60 2.94 0 38 0 55.00 13.95 14.15 13.65 0 10 0
March 17, 2023 1.63 1.73 1.99 0 82 0 60.00 18.10 18.25 17.65 0 16 0
March 17, 2023 1.07 1.16 1.33 0 27 0 65.00 22.50 22.70 22.05 0 0 0
June 16, 2023 16.75 17.05 17.80 0 14 0 28.00 1.58 1.73 1.71 0 19 0
June 16, 2023 15.20 15.50 16.25 0 0 0 30.00 2.00 2.18 2.09 0 10 0
June 16, 2023 13.80 14.05 13.80 -1.00 15 12 32.00 2.50 2.70 2.59 0 10 0
June 16, 2023 12.45 12.70 12.45 -0.95 0 12 34.00 3.10 3.30 3.15 0 23 0
June 16, 2023 11.15 11.45 12.10 0 38 0 36.00 3.75 4.05 3.85 0 20 0
June 16, 2023 10.05 10.30 10.90 0 22 0 38.00 4.55 4.80 4.60 0 10 0
June 16, 2023 8.90 9.20 9.80 0 751 0 40.00 5.40 5.70 5.45 0 10 0
June 16, 2023 7.95 8.20 8.80 0 26 0 42.00 6.40 6.70 6.40 0 0 0
June 16, 2023 7.05 7.30 7.85 0 14 0 44.00 7.45 7.75 7.45 0 0 0
June 16, 2023 6.25 6.50 7.00 0 0 0 46.00 8.60 8.90 8.55 0 12 0
June 16, 2023 5.50 5.75 6.25 0 25 0 48.00 9.85 10.15 9.75 0 0 0
June 16, 2023 4.85 5.05 5.55 0 0 0 50.00 11.20 11.45 11.05 0 0 0
June 16, 2023 3.50 3.70 4.10 0 14 0 55.00 14.80 15.00 14.50 0 24 0
June 16, 2023 2.55 2.70 3.05 0 0 0 60.00 18.80 18.95 18.45 0 12 0
January 19, 2024 23.85 24.60 25.35 0 102 0 20.00 0.98 1.21 1.17 0 7 0
January 19, 2024 23.05 23.80 24.55 0 47 0 21.00 1.09 1.36 1.30 0 58 0
January 19, 2024 22.25 23.05 23.80 0 7 0 22.00 1.25 1.54 1.47 0 0 0
January 19, 2024 20.75 21.20 22.25 0 42 0 24.00 1.60 1.90 1.88 0 10 0
January 19, 2024 19.95 20.45 21.25 0 22 0 25.00 1.80 2.14 2.06 0 11 0
January 19, 2024 19.30 19.70 20.50 0 226 0 26.00 2.02 2.38 2.20 -0.09 7 1
January 19, 2024 18.55 19.00 19.80 0 10 0 27.00 2.26 2.62 2.40 -0.12 7 1
January 19, 2024 17.90 18.30 19.10 0 10 0 28.00 2.51 2.87 2.78 0 3 0
January 19, 2024 17.15 17.65 18.40 0 25 0 29.00 2.79 3.20 3.10 0 7 0
January 19, 2024 16.45 16.95 17.75 0 3 0 30.00 3.00 3.50 3.35 0 5 0
January 19, 2024 15.15 15.70 16.45 0 42 0 32.00 3.65 4.10 4.00 0 20 0
January 19, 2024 14.05 14.55 15.25 0 17 0 34.00 4.40 4.90 4.80 0 0 0
January 19, 2024 13.40 13.95 14.65 0 10 0 35.00 4.85 5.30 5.15 0 34 0
January 19, 2024 12.85 13.40 14.10 0 16 0 36.00 5.20 5.65 5.55 0 0 0
January 19, 2024 10.85 11.40 12.05 0 61 0 40.00 7.00 7.55 7.35 0 12 0
January 19, 2024 8.75 9.20 9.85 0 58 0 45.00 9.65 10.20 9.95 0 0 0
January 19, 2024 6.95 7.35 8.00 0 11 0 50.00 12.75 13.30 12.90 0 25 0
January 19, 2024 4.35 4.70 5.20 0 409 0 60.00 20.05 20.45 19.90 0 17 0
January 19, 2024 2.82 3.05 3.40 0 34 0 70.00 28.10 28.65 28.10 0 26 0
January 19, 2024 1.75 1.90 2.20 0 150 0 80.00 37.25 37.65 37.00 0 0 0
January 17, 2025 24.40 26.00 26.90 0 45 0 20.00 1.80 2.30 1.90 -0.30 0 1
January 17, 2025 17.85 19.05 20.00 0 0 0 30.00 4.50 5.30 5.20 0 0 0
January 17, 2025 15.10 16.50 17.35 0 0 0 35.00 6.40 7.50 7.30 0 0 0
January 17, 2025 12.80 14.20 15.15 0 0 0 40.00 8.70 9.90 9.10 0 0 0
January 17, 2025 10.85 12.30 13.20 0 0 0 45.00 11.35 12.90 12.50 0 0 0
January 17, 2025 9.30 10.50 0 0 0 0 50.00 14.35 16.00 0 0 0 0
January 17, 2025 6.60 7.80 8.30 0 9 0 60.00 21.45 22.90 22.45 0 2 0