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.

XSU – iShares U.S. Small Cap Index ETF (CAD-Hedged)

Last update: August 15, 2022 at 11:48 a.m.   (Real-time)

  • Last price: 39.930
  • Net change: -0.050
  • Bid price: 39.920
  • Ask price: 39.940
  • 30-day historical volatility: 21.57%
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: 208
Volume: 15
Open interest: 539
Volume: 2
August 19, 2022 7.70 8.10 8.10 0 0 0 32.00 0 0.15 0.15 0 30 0
August 19, 2022 7.35 7.80 7.85 0 0 0 32.25 0 0.15 0.15 0 0 0
August 19, 2022 7.10 7.55 7.60 0 0 0 32.50 0 0.15 0.15 0 0 0
August 19, 2022 6.85 7.40 7.35 0 0 0 32.75 0 0.15 0.15 0 0 0
August 19, 2022 6.35 7.15 7.10 0 0 0 33.00 0 0.15 0.15 0 0 0
August 19, 2022 6.10 6.90 6.85 0 0 0 33.25 0 0.15 0.15 0 0 0
August 19, 2022 6.20 6.60 6.60 0 0 0 33.50 0 0.15 0.15 0 0 0
August 19, 2022 5.85 6.40 6.35 0 0 0 33.75 0 0.15 0.15 0 0 0
August 19, 2022 5.35 6.15 6.10 0 0 0 34.00 0 0.15 0.15 0 0 0
August 19, 2022 5.35 5.80 5.85 0 0 0 34.25 0 0.15 0.15 0 0 0
August 19, 2022 5.10 5.65 5.60 0 0 0 34.50 0 0.15 0.15 0 0 0
August 19, 2022 4.95 5.35 5.35 0 0 0 34.75 0 0.15 0.15 0 0 0
August 19, 2022 4.70 5.10 5.10 0 2 0 35.00 0 0.15 0.15 0 0 0
August 19, 2022 4.35 4.80 4.85 0 0 0 35.25 0 0.15 0.15 0 0 0
August 19, 2022 4.20 4.60 4.60 0 0 0 35.50 0 0.15 0.15 0 0 0
August 19, 2022 3.95 4.35 4.35 0 0 0 35.75 0 0.15 0.15 0 0 0
August 19, 2022 3.70 4.10 4.10 0 0 0 36.00 0 0.15 0.15 0 0 0
August 19, 2022 3.45 3.85 3.85 0 0 0 36.25 0 0.15 0.15 0 0 0
August 19, 2022 3.20 3.60 3.65 0 0 0 36.50 0 0.15 0.15 0 0 0
August 19, 2022 2.80 3.35 3.40 0 0 0 36.75 0 0.15 0.15 0 0 0
August 19, 2022 2.70 3.10 3.15 0 0 0 37.00 0 0.17 0.15 0 0 0
August 19, 2022 2.45 2.90 2.90 0 7 0 37.25 0 0.17 0.17 0 7 0
August 19, 2022 2.15 2.70 2.65 0 0 0 37.50 0 0.16 0.16 0 0 0
August 19, 2022 1.95 2.40 2.45 0 0 0 37.75 0 0.18 0.40 0.24 0 1
August 19, 2022 1.70 2.15 2.20 0 0 0 38.00 0.02 0.18 0.17 0 0 0
August 19, 2022 1.55 1.90 1.95 0 0 0 38.25 0.02 0.20 0.19 0 0 0
August 19, 2022 1.25 1.70 1.70 0 0 0 38.50 0.02 0.24 0.20 0 0 0
August 19, 2022 0.60 1.45 1.50 0 0 0 38.75 0.02 0.29 0.24 0 0 0
August 19, 2022 0.41 1.25 1.30 0 0 0 39.00 0.02 0.35 0.27 0 0 0
August 19, 2022 0.20 1.00 1.10 0 0 0 39.25 0.04 0.41 0.33 0 0 0
August 19, 2022 0.01 0.85 0.90 0 0 0 39.50 0.12 0.48 0.38 0 0 0
August 19, 2022 0.16 0.65 0.70 0 0 0 39.75 0.01 0.48 0.48 0 0 0
August 19, 2022 0.01 0.49 0.55 0 0 0 40.00 0.02 0.60 0.60 0 0 0
August 19, 2022 0.02 0.40 0.43 0 0 0 40.25 0.06 0.75 0.75 0 0 0
August 19, 2022 0.02 0.32 0.35 0 0 0 40.50 0.30 0.90 0.90 0 0 0
August 19, 2022 0.01 0.25 0.29 0 0 0 40.75 0.46 1.10 1.10 0 0 0
August 19, 2022 0.01 0.20 0.24 0 0 0 41.00 1.10 1.35 1.35 0 0 0
August 19, 2022 0 0.18 0.20 0 0 0 41.25 1.15 1.55 1.55 0 0 0
August 19, 2022 0 0.17 0.17 0 0 0 41.50 1.45 1.80 1.75 0 0 0
August 19, 2022 0 0.15 0.15 0 0 0 41.75 1.70 2.00 2.00 0 0 0
August 19, 2022 0 0.15 0.15 0 0 0 42.00 1.95 2.25 2.25 0 0 0
August 19, 2022 0 0.15 0.15 0 0 0 42.25 2.10 2.55 2.50 0 0 0
August 19, 2022 0 0.15 0.15 0 0 0 42.50 2.45 2.75 2.75 0 0 0
August 19, 2022 0 0.15 0.15 0 0 0 42.75 2.70 3.00 3.00 0 0 0
August 19, 2022 0 0.15 0.15 0 0 0 43.00 2.85 3.25 3.25 0 0 0
August 19, 2022 0 0.15 0.15 0 0 0 43.25 3.10 3.50 3.50 0 0 0
August 19, 2022 0 0.15 0.15 0 0 0 43.50 3.45 3.75 3.75 0 0 0
September 16, 2022 7.75 8.20 8.20 0 0 0 32.00 0.01 0.23 0.22 0 0 0
September 16, 2022 7.50 7.95 7.95 0 0 0 32.25 0.01 0.24 0.23 0 0 0
September 16, 2022 7.30 7.70 7.70 0 0 0 32.50 0.01 0.25 0.23 0 0 0
September 16, 2022 6.75 7.45 7.45 0 0 0 32.75 0.01 0.29 0.23 0 0 0
September 16, 2022 6.75 7.20 7.20 0 0 0 33.00 0.01 0.29 0.24 0 0 0
September 16, 2022 6.35 6.85 6.95 0 0 0 33.25 0.01 0.26 0.24 0 0 0
September 16, 2022 6.10 6.75 6.75 0 0 0 33.50 0.01 0.25 0.24 0 0 0
September 16, 2022 6.00 6.45 6.50 0 0 0 33.75 0.02 0.26 0.25 0 0 0
September 16, 2022 5.50 6.15 6.25 0 0 0 34.00 0.02 0.26 0.25 0 8 0
September 16, 2022 5.55 6.00 6.00 0 0 0 34.25 0.02 0.27 0.26 0 0 0
September 16, 2022 5.30 5.70 5.75 0 0 0 34.50 0.02 0.28 0.26 0 0 0
September 16, 2022 5.10 5.50 5.50 0 0 0 34.75 0.02 0.29 0.27 0 0 0
September 16, 2022 4.80 5.25 5.25 0 0 0 35.00 0.02 0.29 0.28 0 0 0
September 16, 2022 4.65 5.05 5.05 0 0 0 35.25 0.02 0.30 0.29 0 0 0
September 16, 2022 4.35 4.80 4.80 0 0 0 35.50 0.02 0.31 0.30 0 0 0
September 16, 2022 3.95 4.55 4.60 0 0 0 35.75 0.02 0.33 0.31 0 0 0
September 16, 2022 3.85 4.30 4.35 0 5 0 36.00 0.02 0.34 0.33 0 0 0
September 16, 2022 3.55 4.10 4.10 0 0 0 36.25 0.01 0.37 0.34 0 0 0
September 16, 2022 3.40 3.85 3.90 0 0 0 36.50 0.04 0.38 0.36 0 0 0
September 16, 2022 2.80 3.60 3.70 0 0 0 36.75 0.07 0.41 0.38 0 0 0
September 16, 2022 2.50 3.40 3.45 0 2 0 37.00 0.10 0.46 0.41 0 0 0
September 16, 2022 2.30 3.25 3.25 0 15 0 37.25 0.13 0.50 0.44 0 0 0
September 16, 2022 2.10 2.95 3.00 0 0 0 37.50 0.17 0.55 0.55 0 2 0
September 16, 2022 1.90 2.75 2.80 0 0 0 37.75 0.21 0.50 0.55 0 0 0
September 16, 2022 1.70 2.55 2.60 0 0 0 38.00 0.22 0.60 0.55 0 0 0
September 16, 2022 1.45 2.30 2.40 0 0 0 38.25 0.25 0.65 0.60 0 0 0
September 16, 2022 1.25 2.15 2.20 0 0 0 38.50 0.27 0.65 0.65 0 0 0
September 16, 2022 1.05 1.95 2.00 0 0 0 38.75 0.30 0.70 0.70 0 0 0
September 16, 2022 0.85 1.75 1.80 0 0 0 39.00 0.35 0.75 0.80 0 0 0
September 16, 2022 0.70 1.60 1.60 0 0 0 39.25 0.38 0.85 0.85 0 0 0
September 16, 2022 0.50 1.40 1.40 0 0 0 39.50 0.44 1.00 0.95 0 0 0
September 16, 2022 0.40 1.15 1.25 0 0 0 39.75 0.50 1.05 1.05 0 0 0
September 16, 2022 0.37 1.00 1.10 0 32 0 40.00 0.42 1.20 1.15 0 0 0
September 16, 2022 0.11 0.90 0.95 0 0 0 40.25 0.75 1.25 1.25 0 0 0
September 16, 2022 0.25 0.75 0.85 0 0 0 40.50 0.90 1.40 1.40 0 0 0
September 16, 2022 0.22 0.70 0.75 0 0 0 40.75 0.85 1.55 1.55 0 0 0
September 16, 2022 0.02 0.50 0.50 -0.15 0 15 41.00 0.90 1.70 1.70 0 0 0
September 16, 2022 0.15 0.55 0.60 0 0 0 41.25 1.10 1.90 1.85 0 0 0
September 16, 2022 0.11 0.48 0.55 0 0 0 41.50 1.30 2.05 2.05 0 0 0
September 16, 2022 0.07 0.43 0.45 0 0 0 41.75 1.50 2.25 2.25 0 0 0
September 16, 2022 0.02 0.38 0.40 0 10 0 42.00 1.70 2.45 2.45 0 0 0
September 16, 2022 0.02 0.34 0.36 0 0 0 42.25 1.95 2.75 2.70 0 0 0
September 16, 2022 0.02 0.30 0.32 0 0 0 42.50 2.60 3.00 2.90 0 0 0
September 16, 2022 0.02 0.26 0.29 0 0 0 42.75 2.60 3.10 3.10 0 0 0
September 16, 2022 0.02 0.23 0.25 0 0 0 43.00 3.05 3.35 3.35 0 0 0
September 16, 2022 0.02 0.20 0.22 0 0 0 43.25 3.05 3.60 3.55 0 0 0
September 16, 2022 0 0.19 0.19 0 0 0 43.50 3.50 3.90 3.80 0 0 0
September 16, 2022 0 0.18 0.18 0 0 0 44.00 3.95 4.40 4.25 0 0 0
September 16, 2022 0 0.17 0.17 0 9 0 46.00 5.80 6.25 6.25 0 0 0
September 16, 2022 0 0.17 0.17 0 0 0 48.00 7.80 8.25 8.25 0 0 0
September 16, 2022 0 0.17 0.17 0 17 0 50.00 9.95 10.60 10.25 0 0 0
September 16, 2022 0 0.17 0.17 0 0 0 55.00 14.80 15.25 15.25 0 0 0
September 16, 2022 0 0.17 0.17 0 0 0 60.00 19.80 20.25 20.25 0 0 0
October 21, 2022 7.85 8.30 8.30 0 0 0 32.00 0.01 0.30 0.28 0 0 0
October 21, 2022 7.60 8.05 8.05 0 0 0 32.25 0.01 0.31 0.29 0 0 0
October 21, 2022 7.35 7.80 7.80 0 0 0 32.50 0.01 0.32 0.30 0 15 0
October 21, 2022 7.15 7.55 7.55 0 0 0 32.75 0.01 0.37 0.31 0 30 0
October 21, 2022 6.90 7.30 7.30 0 0 0 33.00 0.01 0.33 0.32 0 0 0
October 21, 2022 6.40 6.90 7.10 0 0 0 33.25 0.01 0.34 0.32 0 0 0
October 21, 2022 6.40 6.85 6.85 0 0 0 33.50 0.02 0.36 0.34 0 0 0
October 21, 2022 5.90 6.45 6.60 0 0 0 33.75 0.02 0.37 0.35 0 0 0
October 21, 2022 5.85 6.25 6.35 0 0 0 34.00 0.02 0.37 0.36 0 0 0
October 21, 2022 5.40 6.00 6.15 0 0 0 34.25 0.02 0.40 0.37 0 0 0
October 21, 2022 5.40 5.80 5.90 0 0 0 34.50 0.04 0.41 0.39 0 0 0
October 21, 2022 5.15 5.55 5.65 0 0 0 34.75 0.06 0.43 0.41 0 0 0
October 21, 2022 4.85 5.40 5.45 0 0 0 35.00 0.08 0.49 0.43 0 10 0
October 21, 2022 4.80 5.10 5.20 0 0 0 35.25 0.12 0.46 0.45 0 0 0
October 21, 2022 4.20 4.90 5.00 0 0 0 35.50 0.11 0.50 0.48 0 0 0
October 21, 2022 3.95 4.75 4.75 0 0 0 35.75 0.07 0.55 0.50 0 0 0
October 21, 2022 3.70 4.55 4.55 0 0 0 36.00 0.11 0.55 0.55 0 0 0
October 21, 2022 3.50 4.30 4.30 0 0 0 36.25 0.15 0.60 0.55 0 0 0
October 21, 2022 3.30 4.10 4.10 0 0 0 36.50 0.19 0.65 0.60 0 0 0
October 21, 2022 3.05 3.85 3.90 0 0 0 36.75 0.21 0.65 0.65 0 0 0
October 21, 2022 2.85 3.70 3.70 0 0 0 37.00 0.23 0.70 0.65 0 0 0
October 21, 2022 2.65 3.40 3.45 0 0 0 37.25 0.26 0.75 0.70 0 0 0
October 21, 2022 2.45 3.25 3.25 0 0 0 37.50 0.28 0.80 0.75 0 0 0
October 21, 2022 2.25 3.05 3.05 0 0 0 37.75 0.27 0.85 0.80 0 0 0
October 21, 2022 2.05 2.90 2.90 0 0 0 38.00 0.55 0.90 0.85 0 0 0
October 21, 2022 1.85 2.70 2.70 0 0 0 38.25 0.33 1.00 0.95 0 0 0
October 21, 2022 1.70 2.50 2.50 0 0 0 38.50 0.36 1.05 1.00 0 0 0
October 21, 2022 1.55 2.20 2.35 0 0 0 38.75 0.43 1.05 1.05 0 0 0
October 21, 2022 1.35 2.15 2.15 0 0 0 39.00 0.50 1.20 1.15 0 0 0
October 21, 2022 1.20 1.80 2.00 0 0 0 39.25 0.60 1.30 1.25 0 0 0
October 21, 2022 1.05 1.65 1.85 0 0 0 39.50 0.70 1.30 1.35 0 0 0
October 21, 2022 0.90 1.50 1.70 0 15 0 39.75 0.80 1.40 1.45 0 0 0
October 21, 2022 0.80 1.35 1.55 0 0 0 40.00 0.90 1.60 1.55 0 0 0
October 21, 2022 0.65 1.30 1.40 0 0 0 40.25 1.05 1.65 1.65 0 0 0
October 21, 2022 0.50 1.10 1.30 0 0 0 40.50 1.15 1.75 1.75 0 0 0
October 21, 2022 0.38 1.00 1.15 0 0 0 40.75 1.30 1.90 1.90 0 0 0
October 21, 2022 0.27 0.90 1.05 0 0 0 41.00 1.50 2.05 2.05 0 0 0
October 21, 2022 0.17 0.80 0.95 0 0 0 41.25 1.65 2.20 2.20 0 0 0
October 21, 2022 0.14 0.80 0.85 0 0 0 41.50 1.75 2.35 2.35 0 0 0
October 21, 2022 0.09 0.70 0.75 0 0 0 41.75 1.95 2.55 2.50 0 0 0
November 18, 2022 7.60 8.30 8.45 0 0 0 32.00 0.01 0.37 0.45 0 15 0
November 18, 2022 7.40 8.05 8.20 0 0 0 32.25 0.01 0.39 0.45 0 0 0
November 18, 2022 7.20 7.75 8.00 0 0 0 32.50 0.03 0.43 0.47 0 0 0
November 18, 2022 6.95 7.50 7.75 0 0 0 32.75 0.02 0.43 0.47 0 0 0
November 18, 2022 6.70 7.30 7.50 0 0 0 33.00 0.05 0.43 0.49 0 0 0
November 18, 2022 6.55 7.15 7.30 0 0 0 33.25 0.05 0.46 0.50 0 0 0
November 18, 2022 6.30 6.85 7.05 0 0 0 33.50 0.07 0.48 0.50 0 0 0
November 18, 2022 6.00 6.65 6.85 0 0 0 33.75 0.09 0.49 0.50 0 0 0
November 18, 2022 5.75 6.45 6.60 0 0 0 34.00 0.14 0.55 0.55 0 0 0
November 18, 2022 5.70 6.30 6.35 0 0 0 34.25 0.15 0.50 0.55 0 0 0
November 18, 2022 5.70 6.05 6.15 0 0 0 34.50 0.21 0.60 0.60 0 0 0
November 18, 2022 5.25 5.75 5.90 0 0 0 34.75 0.20 0.55 0.60 0 0 0
November 18, 2022 5.25 5.50 5.70 0 0 0 35.00 0.23 0.65 0.65 0 0 0
November 18, 2022 5.05 5.30 5.50 0 0 0 35.25 0.26 0.70 0.65 0 0 0
November 18, 2022 4.60 5.10 5.25 0 0 0 35.50 0.30 0.65 0.70 0 0 0
November 18, 2022 4.40 4.90 5.05 0 0 0 35.75 0.33 0.75 0.75 0 0 0
November 18, 2022 4.40 4.75 4.85 0 0 0 36.00 0.37 0.80 0.75 0 0 0
November 18, 2022 4.20 4.55 4.65 0 0 0 36.25 0.41 0.85 0.80 0 0 0
November 18, 2022 4.00 4.35 4.45 0 0 0 36.50 0.46 0.90 0.85 0 0 0
November 18, 2022 3.80 4.15 4.20 0 0 0 36.75 0.50 0.85 0.90 0 0 0
November 18, 2022 3.60 3.95 4.05 0 0 0 37.00 0.55 0.90 0.95 0 0 0
November 18, 2022 3.40 3.75 3.85 0 0 0 37.25 0.65 0.95 1.00 0 0 0
November 18, 2022 3.00 3.50 3.65 0 0 0 37.50 0.65 1.00 1.05 0 0 0
November 18, 2022 2.80 3.30 3.45 0 0 0 37.75 0.75 1.15 1.10 0 0 0
November 18, 2022 2.65 3.10 3.25 0 0 0 38.00 0.80 1.15 1.20 0 0 0
November 18, 2022 2.45 2.95 3.10 0 0 0 38.25 0.85 1.30 1.25 0 0 0
November 18, 2022 2.45 2.75 2.90 0 0 0 38.50 0.95 1.30 1.35 0 0 0
November 18, 2022 2.15 2.50 2.75 0 0 0 38.75 1.00 1.45 1.40 0 0 0
November 18, 2022 2.10 2.50 2.50 0 0 0 39.00 1.05 1.45 1.50 0 0 0
November 18, 2022 1.90 2.15 2.35 0 0 0 39.25 1.15 1.60 1.60 0 0 0
November 18, 2022 1.75 2.00 2.20 0 0 0 39.50 1.25 1.65 1.70 0 0 0
November 18, 2022 1.60 1.85 2.05 0 0 0 39.75 1.35 1.75 1.80 0 0 0
November 18, 2022 1.45 1.75 1.90 0 0 0 40.00 1.45 1.90 1.90 0 0 0
November 18, 2022 1.35 1.65 1.80 0 0 0 40.25 1.55 2.00 2.00 0 0 0
November 18, 2022 1.20 1.55 0 0 0 0 40.50 1.70 2.10 0 0 0 0
November 18, 2022 1.10 1.45 0 0 0 0 40.75 1.80 2.25 0 0 0 0
November 18, 2022 1.00 1.25 0 0 0 0 41.00 1.95 2.40 0 0 0 0
December 16, 2022 11.35 12.45 12.50 0 0 0 28.00 0.01 0.43 0.41 0 40 0
December 16, 2022 9.95 10.45 10.55 0 0 0 30.00 0.05 0.49 0.47 0 10 0
December 16, 2022 7.90 8.45 8.60 0 0 0 32.00 0.15 0.28 0.34 0.06 164 1
December 16, 2022 7.65 8.25 8.40 0 0 0 32.25 0.13 0.50 0.55 0 0 0
December 16, 2022 7.65 8.05 8.15 0 0 0 32.50 0.15 0.60 0.60 0 0 0
December 16, 2022 7.35 7.85 7.85 0 0 0 32.75 0.17 0.60 0.60 0 0 0
December 16, 2022 7.10 7.60 7.70 0 0 0 33.00 0.25 0.55 0.65 0 0 0
December 16, 2022 6.95 7.40 7.45 0 0 0 33.25 0.22 0.65 0.65 0 0 0
December 16, 2022 6.75 7.15 7.25 0 0 0 33.50 0.30 0.65 0.70 0 0 0
December 16, 2022 6.55 6.95 7.05 0 0 0 33.75 0.31 0.70 0.70 0 0 0
December 16, 2022 6.30 6.75 6.80 0 8 0 34.00 0.35 0.65 0.75 0 0 0
December 16, 2022 6.05 6.50 6.60 0 0 0 34.25 0.38 0.75 0.75 0 0 0
December 16, 2022 5.80 6.30 6.40 0 0 0 34.50 0.42 0.80 0.80 0 0 0
December 16, 2022 5.65 6.10 6.20 0 0 0 34.75 0.45 0.80 0.80 0 0 0
December 16, 2022 5.40 5.90 6.00 0 0 0 35.00 0.49 0.85 0.85 0 0 0
December 16, 2022 5.20 5.70 5.80 0 0 0 35.25 0.48 0.90 0.90 0 0 0
December 16, 2022 5.00 5.50 5.60 0 0 0 35.50 0.55 0.95 0.95 0 0 0
December 16, 2022 4.75 5.25 5.35 0 0 0 35.75 0.65 0.95 1.00 0 0 0
December 16, 2022 4.60 5.05 5.15 0 4 0 36.00 0.70 1.00 1.05 0 3 0
December 16, 2022 4.40 4.85 4.95 0 0 0 36.25 0.75 1.05 1.10 0 0 0
December 16, 2022 4.15 4.65 4.75 0 0 0 36.50 0.80 1.10 1.15 0 0 0
December 16, 2022 4.00 4.50 4.55 0 0 0 36.75 0.85 1.15 1.15 0 0 0
December 16, 2022 3.80 4.30 4.40 0 0 0 37.00 0.90 1.20 1.25 0 0 0
December 16, 2022 3.65 4.10 4.20 0 0 0 37.25 0.95 1.30 1.30 0 0 0
December 16, 2022 3.45 3.90 4.00 0 0 0 37.50 1.00 1.35 1.35 0 0 0
December 16, 2022 3.25 3.70 3.80 0 0 0 37.75 1.10 1.35 1.40 0 0 0
December 16, 2022 3.10 3.55 3.60 0 5 0 38.00 1.15 1.45 1.50 0 0 0
December 16, 2022 2.90 3.35 3.45 0 0 0 38.25 1.15 1.55 1.55 0 0 0
December 16, 2022 2.75 3.15 3.25 0 0 0 38.50 1.25 1.60 1.65 0 0 0
December 16, 2022 2.40 2.95 3.10 0 0 0 38.75 1.30 1.75 1.75 0 0 0
December 16, 2022 2.35 2.75 2.95 0 0 0 39.00 1.35 1.75 1.85 0 0 0
December 16, 2022 2.15 2.70 2.80 0 0 0 39.25 1.45 1.90 1.90 0 0 0
December 16, 2022 2.10 2.40 2.55 0 0 0 39.50 1.55 2.00 2.00 0 0 0
December 16, 2022 1.95 2.25 2.45 0 0 0 39.75 1.65 2.05 2.10 0 0 0
December 16, 2022 1.80 2.15 2.30 0 9 0 40.00 1.75 2.20 2.25 0 0 0
December 16, 2022 1.65 1.95 2.15 0 0 0 40.25 1.85 2.35 2.35 0 0 0
December 16, 2022 1.55 1.90 0 0 0 0 40.50 2.00 2.45 0 0 0 0
December 16, 2022 1.40 1.70 0 0 0 0 40.75 2.10 2.60 0 0 0 0
December 16, 2022 1.30 1.55 0 0 0 0 41.00 2.25 2.80 0 0 0 0
December 16, 2022 0.90 1.25 1.45 0 10 0 42.00 2.80 3.40 3.35 0 15 0
December 16, 2022 0.28 0.60 0.75 0 14 0 44.00 4.20 4.80 4.80 0 0 0
December 16, 2022 0.02 0.45 0.47 0 8 0 46.00 5.90 6.70 6.50 0 0 0
December 16, 2022 0.01 0.32 0.25 0 0 0 48.00 7.80 8.65 8.40 0 0 0
December 16, 2022 0 0.28 0.28 0 0 0 50.00 9.80 10.30 10.40 0 0 0
December 16, 2022 0 0.27 0.26 0 0 0 55.00 14.65 15.85 15.40 0 0 0
January 20, 2023 7.30 7.90 8.05 0 0 0 32.75 0.29 0.70 0.80 0 0 0
January 20, 2023 7.00 7.70 7.75 0 0 0 33.00 0.36 0.75 0.80 0 0 0
January 20, 2023 6.85 7.45 7.60 0 0 0 33.25 0.39 0.75 0.85 0 0 0
January 20, 2023 6.65 7.25 7.40 0 0 0 33.50 0.43 0.80 0.85 0 0 0
January 20, 2023 6.65 7.05 7.15 0 0 0 33.75 0.47 0.85 0.90 0 0 0
January 20, 2023 6.45 6.85 6.95 0 0 0 34.00 0.55 0.85 0.95 0 0 0
January 20, 2023 6.20 6.65 6.75 0 0 0 34.25 0.55 0.90 0.95 0 0 0
January 20, 2023 5.95 6.45 6.50 0 0 0 34.50 0.60 0.95 1.00 0 0 0
January 20, 2023 5.75 6.20 6.30 0 0 0 34.75 0.65 1.00 1.05 0 0 0
January 20, 2023 5.50 6.00 6.10 0 0 0 35.00 0.70 1.05 1.10 0 0 0
January 20, 2023 5.35 5.85 5.90 0 0 0 35.25 0.75 1.05 1.15 0 0 0
January 20, 2023 5.15 5.65 5.70 0 0 0 35.50 0.80 1.10 1.20 0 0 0
January 20, 2023 4.95 5.45 5.50 0 0 0 35.75 0.85 1.20 1.25 0 0 0
January 20, 2023 4.75 5.25 5.30 0 0 0 36.00 0.90 1.25 1.30 0 0 0
January 20, 2023 4.55 5.05 5.10 0 0 0 36.25 0.95 1.30 1.35 0 0 0
January 20, 2023 4.40 4.85 4.90 0 0 0 36.50 1.00 1.35 1.40 0 0 0
January 20, 2023 4.15 4.65 4.75 0 0 0 36.75 1.10 1.40 1.45 0 0 0
January 20, 2023 4.00 4.50 4.55 0 0 0 37.00 1.10 1.50 1.55 0 0 0
January 20, 2023 3.75 4.30 4.35 0 0 0 37.25 1.10 1.55 1.60 0 0 0
January 20, 2023 3.65 4.10 4.20 0 0 0 37.50 1.25 1.65 1.70 0 0 0
January 20, 2023 3.40 3.90 4.00 0 0 0 37.75 1.35 1.70 1.75 0 0 0
January 20, 2023 3.25 3.70 3.85 0 0 0 38.00 1.40 1.80 1.85 0 0 0
January 20, 2023 3.10 3.55 3.60 0 0 0 38.25 1.40 1.85 1.90 0 0 0
January 20, 2023 2.80 3.40 3.50 0 0 0 38.50 1.50 1.90 2.00 0 0 0
January 20, 2023 2.75 3.15 3.35 0 0 0 38.75 1.60 2.05 2.10 0 0 0
January 20, 2023 2.45 3.00 3.20 0 0 0 39.00 1.70 2.15 2.20 0 0 0
January 20, 2023 2.30 2.85 3.05 0 0 0 39.25 1.80 2.25 2.30 0 0 0
January 20, 2023 2.25 2.65 2.90 0 0 0 39.50 1.90 2.35 2.40 0 0 0
January 20, 2023 2.15 2.50 2.75 0 0 0 39.75 2.00 2.40 2.50 0 0 0
January 20, 2023 2.05 2.30 2.55 0 0 0 40.00 2.10 2.50 2.60 0 0 0
January 20, 2023 1.90 2.35 2.40 0 0 0 40.25 2.20 2.70 2.70 0 0 0
January 20, 2023 1.80 2.05 0 0 0 0 40.50 2.30 2.80 0 0 0 0
January 20, 2023 1.65 1.95 0 0 0 0 40.75 2.45 3.05 0 0 0 0
January 20, 2023 1.55 1.85 0 0 0 0 41.00 2.55 3.05 0 0 0 0
March 17, 2023 13.15 14.65 14.60 0 0 0 26.00 0.01 0.47 0.55 0 30 0
March 17, 2023 11.25 12.75 12.70 0 0 0 28.00 0.07 0.55 0.65 0 0 0
March 17, 2023 10.05 10.65 10.80 0 0 0 30.00 0.21 0.65 0.75 0 0 0
March 17, 2023 8.15 8.75 8.95 0 0 0 32.00 0.45 0.70 0.60 0 94 0
March 17, 2023 6.55 7.15 7.25 0 5 0 34.00 0.75 1.15 1.25 0 0 0
March 17, 2023 5.10 5.60 5.65 0 0 0 36.00 1.20 1.60 1.65 0 0 0
March 17, 2023 3.50 4.15 4.25 0 15 0 38.00 1.70 2.20 2.25 0 0 0
March 17, 2023 2.40 2.85 3.05 0 0 0 40.00 2.45 3.05 3.10 0 15 0
March 17, 2023 1.50 1.90 2.10 0 4 0 42.00 3.50 4.15 4.15 0 0 0
March 17, 2023 0.80 1.25 1.40 0 4 0 44.00 4.80 5.40 5.45 0 0 0
March 17, 2023 0.38 0.75 0.90 0 0 0 46.00 6.30 7.20 7.05 0 0 0
March 17, 2023 0.07 0.50 0.65 0 0 0 48.00 8.00 8.90 8.75 0 0 0
June 16, 2023 13.85 14.60 14.70 0 0 0 26.00 0.04 0.35 0.30 0 41 0
June 16, 2023 12.00 12.70 12.90 0 0 0 28.00 0.23 0.80 0.85 0 0 0
June 16, 2023 10.05 10.85 10.95 0 0 0 30.00 0.43 1.00 1.05 0 0 0
June 16, 2023 8.55 9.20 9.30 0 0 0 32.00 0.70 1.35 1.30 0 0 0
June 16, 2023 6.95 7.60 7.75 0 0 0 34.00 1.10 1.80 1.35 0 0 0
June 16, 2023 5.40 6.15 6.20 0 0 0 36.00 1.50 2.15 2.15 0 0 0
June 16, 2023 4.15 4.80 4.90 0 0 0 38.00 2.10 2.95 2.80 0 0 0
June 16, 2023 2.70 3.50 3.75 0 0 0 40.00 2.95 3.80 3.65 0 10 0
June 16, 2023 1.70 2.70 2.80 0 3 0 42.00 3.95 4.65 4.70 0 0 0
June 16, 2023 1.00 2.10 2.05 0 5 0 44.00 5.20 6.10 5.90 0 0 0
June 16, 2023 0.50 1.45 1.40 0 0 0 46.00 6.60 7.45 7.35 0 0 0