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.

ZSP – BMO S&P 500 Index ETF

Last update: August 15, 2022 at 11:47 a.m.   (Real-time)

  • Last price: 60.560
  • Net change: 0.630
  • Bid price: 60.570
  • Ask price: 60.590
  • 30-day historical volatility: 15.22%
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: 60,794
Volume: 1
Open interest: 303
Volume: 0
August 26, 2022 (Weekly) 6.75 8.15 9.30 0 0 0 53.00 0 0.44 5.00 0 0 0
August 26, 2022 (Weekly) 5.80 7.15 8.30 0 0 0 54.00 0 0.45 5.00 0 0 0
August 26, 2022 (Weekly) 4.80 6.15 7.30 0 0 0 55.00 0 0.47 5.00 0 0 0
August 26, 2022 (Weekly) 3.80 5.20 6.30 0 0 0 56.00 0 0.50 5.00 0 0 0
August 26, 2022 (Weekly) 2.85 4.25 5.35 0 0 0 57.00 0 0.55 5.00 0 0 0
August 26, 2022 (Weekly) 1.90 3.30 5.00 0 0 0 58.00 0 0.65 5.00 0 0 0
August 26, 2022 (Weekly) 1.05 2.45 5.00 0 0 0 59.00 0 0.80 5.00 0 0 0
August 26, 2022 (Weekly) 0.50 1.55 5.00 0 0 0 60.00 0.13 1.10 5.00 0 0 0
August 26, 2022 (Weekly) 0.08 1.05 5.00 0 0 0 61.00 0.55 1.60 5.00 0 0 0
August 26, 2022 (Weekly) 0 0.70 5.00 0 0 0 62.00 1.10 2.45 5.25 0 0 0
August 26, 2022 (Weekly) 0 0.50 5.00 0 0 0 63.00 1.95 3.35 5.90 0 0 0
August 26, 2022 (Weekly) 0 0.45 0 0 0 0 64.00 2.90 4.30 0 0 0 0
September 2, 2022 (Weekly) 5.25 7.20 8.40 0 0 0 54.00 0 0.55 5.00 0 0 0
September 2, 2022 (Weekly) 4.25 6.25 7.35 0 0 0 55.00 0 0.55 5.00 0 0 0
September 2, 2022 (Weekly) 3.30 5.30 6.35 0 0 0 56.00 0 0.65 5.00 0 0 0
September 2, 2022 (Weekly) 2.40 4.35 5.40 0 0 0 57.00 0 0.70 5.00 0 0 0
September 2, 2022 (Weekly) 1.50 3.45 5.00 0 0 0 58.00 0 0.85 5.00 0 0 0
September 2, 2022 (Weekly) 0.65 2.65 5.00 0 0 0 59.00 0 1.05 5.00 0 0 0
September 2, 2022 (Weekly) 0.34 1.75 5.00 0 0 0 60.00 0 1.35 5.00 0 0 0
September 2, 2022 (Weekly) 0 1.25 5.00 0 0 0 61.00 0.34 1.80 5.00 0 0 0
September 2, 2022 (Weekly) 0 0.85 5.00 0 0 0 62.00 0.60 2.60 5.00 0 0 0
September 2, 2022 (Weekly) 0 0.60 5.00 0 0 0 63.00 1.40 3.40 5.60 0 0 0
September 2, 2022 (Weekly) 0 0.47 0 0 0 0 64.00 2.30 4.30 0 0 0 0
September 9, 2022 (Weekly) 4.35 6.30 7.60 0 0 0 55.00 0 0.70 5.00 0 0 0
September 9, 2022 (Weekly) 3.40 5.40 6.85 0 0 0 56.00 0 0.80 5.00 0 0 0
September 9, 2022 (Weekly) 2.40 4.50 6.00 0 0 0 57.00 0 1.00 5.00 0 0 0
September 9, 2022 (Weekly) 1.35 3.75 5.25 0 0 0 58.00 0 1.20 5.00 0 0 0
September 9, 2022 (Weekly) 0.39 3.00 5.00 0 0 0 59.00 0 1.50 5.00 0 0 0
September 9, 2022 (Weekly) 0 2.30 5.00 0 0 0 60.00 0 1.85 5.00 0 0 0
September 9, 2022 (Weekly) 0 1.75 5.00 0 0 0 61.00 0 2.30 5.00 0 0 0
September 9, 2022 (Weekly) 0 1.25 5.00 0 0 0 62.00 0.34 2.90 5.00 0 0 0
September 9, 2022 (Weekly) 0 0.85 5.00 0 0 0 63.00 1.45 3.45 5.75 0 0 0
September 9, 2022 (Weekly) 0 0.55 0 0 0 0 64.00 2.35 4.35 0 0 0 0
August 19, 2022 9.20 9.85 9.15 0 0 0 51.00 0 1.35 0.24 0 0 0
August 19, 2022 8.95 9.60 8.90 0 0 0 51.25 0 1.35 0.24 0 0 0
August 19, 2022 8.70 9.35 8.65 0 0 0 51.50 0 0.27 0.24 0 0 0
August 19, 2022 8.45 9.10 8.40 0 0 0 51.75 0 0.34 0.24 0 0 0
August 19, 2022 8.20 8.80 8.15 0 0 0 52.00 0 0.34 0.24 0 0 0
August 19, 2022 7.95 8.55 7.90 0 0 0 52.25 0 0.34 0.24 0 0 0
August 19, 2022 7.70 8.30 7.65 0 0 0 52.50 0 0.34 0.24 0 0 0
August 19, 2022 7.45 8.10 7.40 0 0 0 52.75 0 0.34 0.24 0 0 0
August 19, 2022 7.20 7.85 7.15 0 0 0 53.00 0 0.34 0.24 0 0 0
August 19, 2022 6.95 7.60 6.90 0 0 0 53.25 0 0.34 0.24 0 0 0
August 19, 2022 6.70 7.30 6.65 0 0 0 53.50 0 0.34 0.24 0 0 0
August 19, 2022 6.45 7.05 6.40 0 0 0 53.75 0 0.34 0.24 0 0 0
August 19, 2022 6.20 6.85 6.15 0 0 0 54.00 0 0.34 0.24 0 0 0
August 19, 2022 5.95 6.60 5.90 0 0 0 54.25 0 0.34 0.24 0 0 0
August 19, 2022 5.70 6.30 5.65 0 0 0 54.50 0 0.34 0.24 0 0 0
August 19, 2022 5.45 6.05 5.40 0 0 0 54.75 0 0.34 0.25 0 0 0
August 19, 2022 5.20 5.75 5.15 0 2 0 55.00 0 0.34 0.25 0 10 0
August 19, 2022 5.00 5.50 4.90 0 0 0 55.25 0 0.34 0.25 0 0 0
August 19, 2022 4.75 5.25 4.65 0 0 0 55.50 0 0.34 0.25 0 0 0
August 19, 2022 4.50 5.00 4.40 0 0 0 55.75 0 0.34 0.25 0 0 0
August 19, 2022 4.25 4.75 4.15 0 0 0 56.00 0 0.34 0.25 0 2 0
August 19, 2022 4.00 4.50 3.90 0 0 0 56.25 0 0.34 0.25 0 0 0
August 19, 2022 3.75 4.25 3.65 0 0 0 56.50 0 0.35 0.26 0 0 0
August 19, 2022 3.50 4.00 3.40 0 0 0 56.75 0 0.35 0.26 0 0 0
August 19, 2022 3.25 3.75 3.20 0 4 0 57.00 0 0.35 0.27 0 0 0
August 19, 2022 3.00 3.50 2.85 0 0 0 57.25 0 0.35 0.28 0 0 0
August 19, 2022 2.75 3.25 2.80 0 0 0 57.50 0 0.36 0.29 0 12 0
August 19, 2022 2.65 3.05 2.40 0 5 0 57.75 0 0.36 0.31 0 0 0
August 19, 2022 2.25 2.80 2.15 0 30,000 0 58.00 0 0.37 0.31 0 0 0
August 19, 2022 2.15 2.45 2.90 0 0 0 58.25 0.01 0.38 1.30 0 20 0
August 19, 2022 1.90 2.25 2.65 0 0 0 58.50 0.01 0.40 1.30 0 10 0
August 19, 2022 1.65 2.00 1.95 -0.50 1 1 58.75 0.01 0.34 1.35 0 0 0
August 19, 2022 1.50 1.95 2.25 0 8 0 59.00 0.01 0.35 1.40 0 0 0
August 19, 2022 1.20 2.60 2.05 0 0 0 59.25 0.01 1.45 1.45 0 0 0
August 19, 2022 1.00 2.35 1.90 0 10 0 59.50 0.01 1.40 1.50 0 0 0
August 19, 2022 0.80 2.15 1.75 0 0 0 59.75 0.02 1.45 1.60 0 0 0
August 19, 2022 0.65 2.00 1.60 0 0 0 60.00 0.09 1.55 1.70 0 0 0
August 19, 2022 0.44 1.80 1.45 0 0 0 60.25 0.18 1.60 1.85 0 0 0
August 19, 2022 0.29 0.50 0.50 0 0 0 60.50 0.28 1.70 2.00 0 0 0
August 19, 2022 0.21 1.55 1.30 0 20 0 60.75 0.42 1.75 2.20 0 0 0
August 19, 2022 0.12 1.45 1.25 0 0 0 61.00 0.55 1.90 2.40 0 0 0
August 19, 2022 0.01 1.45 0.28 0 15 0 61.25 0.80 2.10 1.65 0 0 0
August 19, 2022 0.01 1.40 0.26 0 15 0 61.50 0.95 2.20 1.90 0 0 0
August 19, 2022 0.01 1.35 0.25 0 0 0 61.75 1.15 1.60 2.10 0 0 0
August 19, 2022 0.01 0.36 0.24 0 0 0 62.00 1.35 1.70 2.35 0 0 0
August 19, 2022 0 0.35 0.24 0 15 0 62.25 1.65 1.95 2.60 0 0 0
August 19, 2022 0 0.44 0.34 0 0 0 62.50 1.80 2.20 2.85 0 0 0
August 19, 2022 0 0.44 0.34 0 10 0 62.75 2.00 2.45 3.10 0 0 0
August 19, 2022 0 0.44 0.34 0 1 0 63.00 2.30 2.75 3.35 0 0 0
August 19, 2022 0 0.44 0.34 0 7 0 63.25 2.60 3.05 3.60 0 15 0
August 19, 2022 0 0.44 0.34 0 0 0 63.50 2.85 3.30 3.85 0 0 0
August 19, 2022 0 0.44 0.34 0 10 0 63.75 3.00 3.55 4.10 0 0 0
August 19, 2022 0 0.44 0.34 0 10 0 64.00 3.30 3.75 4.35 0 0 0
August 19, 2022 0 0.44 0.34 0 0 0 64.25 3.55 4.00 4.60 0 15 0
September 16, 2022 12.35 13.00 12.35 0 0 0 48.00 0.01 1.55 1.50 0 0 0
September 16, 2022 10.35 10.85 10.40 0 30 0 50.00 0.01 1.60 1.55 0 50 0
September 16, 2022 9.35 9.85 9.40 0 0 0 51.00 0.01 1.60 0.45 0 0 0
September 16, 2022 9.10 9.65 9.15 0 0 0 51.25 0.01 1.60 0.45 0 0 0
September 16, 2022 8.85 9.55 8.90 0 0 0 51.50 0.01 0.45 0.47 0 0 0
September 16, 2022 8.60 9.30 8.65 0 0 0 51.75 0.01 0.50 0.47 0 0 0
September 16, 2022 8.35 9.05 8.40 0 0 0 52.00 0.01 0.50 0.47 0 0 0
September 16, 2022 8.10 8.85 8.15 0 0 0 52.25 0.01 0.50 0.47 0 0 0
September 16, 2022 7.85 8.35 7.90 0 0 0 52.50 0.01 0.50 0.47 0 0 0
September 16, 2022 7.60 8.10 7.65 0 0 0 52.75 0.01 0.50 0.49 0 0 0
September 16, 2022 7.40 8.10 7.45 0 0 0 53.00 0.01 0.50 0.49 0 0 0
September 16, 2022 7.15 7.85 7.20 0 0 0 53.25 0.01 0.50 0.49 0 0 0
September 16, 2022 6.90 7.55 6.95 0 0 0 53.50 0.01 0.50 0.50 0 0 0
September 16, 2022 6.65 7.40 6.70 0 0 0 53.75 0.01 0.50 0.50 0 0 0
September 16, 2022 6.40 7.10 6.45 0 0 0 54.00 0.01 0.50 0.50 0 0 0
September 16, 2022 6.15 6.85 6.20 0 0 0 54.25 0.01 0.49 0.50 0 2 0
September 16, 2022 5.95 6.60 6.00 0 0 0 54.50 0.01 0.49 0.50 0 0 0
September 16, 2022 5.70 6.35 5.75 0 0 0 54.75 0.02 0.55 0.50 0 0 0
September 16, 2022 5.45 6.15 5.50 0 0 0 55.00 0.03 0.55 0.55 0 10 0
September 16, 2022 5.20 5.75 5.25 0 0 0 55.25 0.04 0.55 0.55 0 0 0
September 16, 2022 5.00 5.55 5.05 0 0 0 55.50 0.05 0.50 0.55 0 0 0
September 16, 2022 4.75 5.30 4.75 0 0 0 55.75 0.06 0.50 0.60 0 0 0
September 16, 2022 4.50 5.10 5.60 0 0 0 56.00 0.08 0.60 1.70 0 0 0
September 16, 2022 4.45 4.80 5.40 0 0 0 56.25 0.09 0.60 1.75 0 0 0
September 16, 2022 4.05 4.60 5.15 0 0 0 56.50 0.11 1.75 1.75 0 0 0
September 16, 2022 3.90 5.40 4.95 0 0 0 56.75 0.13 0.60 1.80 0 0 0
September 16, 2022 3.65 5.20 4.70 0 0 0 57.00 0.15 1.70 1.80 0 0 0
September 16, 2022 3.40 4.95 4.50 0 0 0 57.25 0.17 1.80 1.85 0 0 0
September 16, 2022 3.20 4.75 4.30 0 5 0 57.50 0.20 1.75 1.90 0 0 0
September 16, 2022 2.95 4.50 4.10 0 0 0 57.75 0.23 1.80 1.90 0 0 0
September 16, 2022 2.85 4.65 4.15 0 6 0 58.00 0.42 2.10 2.25 0 0 0
September 16, 2022 2.65 4.40 3.95 0 0 0 58.25 0.45 2.15 2.30 0 0 0
September 16, 2022 2.45 4.20 3.75 0 0 0 58.50 0.49 2.20 2.35 0 0 0
September 16, 2022 2.25 3.95 3.60 0 0 0 58.75 0.50 2.25 2.40 0 0 0
September 16, 2022 2.05 3.75 3.40 0 0 0 59.00 0.55 2.30 2.50 0 0 0
September 16, 2022 1.90 3.60 3.20 0 0 0 59.25 0.60 2.35 2.55 0 0 0
September 16, 2022 1.65 3.40 3.05 0 0 0 59.50 0.70 2.40 2.65 0 0 0
September 16, 2022 1.55 3.20 2.90 0 0 0 59.75 0.75 2.45 2.75 0 15 0
September 16, 2022 1.30 3.05 2.75 0 32 0 60.00 0.85 2.55 2.80 0 10 0
September 16, 2022 1.15 2.85 2.60 0 0 0 60.25 0.90 2.60 2.95 0 0 0
September 16, 2022 1.00 2.70 2.45 0 0 0 60.50 1.00 2.70 3.05 0 0 0
September 16, 2022 0.85 2.00 2.35 0 6 0 60.75 1.10 2.80 3.20 0 0 0
September 16, 2022 0.70 2.50 2.20 0 1 0 61.00 1.20 2.85 3.30 0 0 0
September 16, 2022 0.55 2.30 2.10 0 30,000 0 61.25 1.35 2.95 3.45 0 0 0
September 16, 2022 0.48 2.20 2.05 0 0 0 61.50 1.45 3.10 3.65 0 0 0
September 16, 2022 0.38 2.10 1.95 0 0 0 61.75 1.65 3.25 3.80 0 0 0
September 16, 2022 0.29 2.00 1.90 0 0 0 62.00 1.80 3.40 4.00 0 0 0
September 16, 2022 0.22 2.00 1.85 0 0 0 62.25 1.95 3.60 4.20 0 0 0
September 16, 2022 0.16 1.90 1.80 0 10 0 62.50 2.15 3.75 4.40 0 0 0
September 16, 2022 0.10 1.90 0.65 0 0 0 62.75 2.25 3.95 3.50 0 0 0
September 16, 2022 0.06 1.85 0.60 0 0 0 63.00 2.45 4.10 3.70 0 0 0
September 16, 2022 0.03 0.65 0.60 0 0 0 63.25 2.60 3.35 3.95 0 0 0
September 16, 2022 0.01 0.65 0.60 0 0 0 63.50 2.80 3.50 4.20 0 0 0
September 16, 2022 0.01 0.65 0.60 0 0 0 63.75 3.05 3.70 4.45 0 0 0
September 16, 2022 0.01 0.65 0.55 0 0 0 64.00 3.30 3.95 4.70 0 0 0
September 16, 2022 0 0.60 0.55 0 0 0 64.25 3.55 4.15 4.95 0 0 0
September 16, 2022 0 0.60 0.55 0 22 0 65.00 4.25 4.95 5.70 0 0 0
September 16, 2022 0 1.45 1.40 0 0 0 70.00 9.25 9.95 10.80 0 0 0
September 16, 2022 0 1.45 1.40 0 0 0 75.00 14.25 15.05 15.70 0 0 0
September 16, 2022 0 1.45 1.40 0 0 0 80.00 19.25 20.00 20.80 0 0 0
October 21, 2022 9.50 10.15 9.50 0 0 0 51.00 0.11 1.65 0.60 0 0 0
October 21, 2022 9.25 9.90 9.25 0 0 0 51.25 0.12 1.65 0.60 0 0 0
October 21, 2022 9.00 9.65 9.00 0 0 0 51.50 0.13 0.60 0.65 0 0 0
October 21, 2022 8.75 9.45 8.80 0 0 0 51.75 0.14 0.65 0.65 0 0 0
October 21, 2022 8.55 9.25 8.60 0 0 0 52.00 0.19 0.70 0.70 0 0 0
October 21, 2022 8.30 8.90 8.35 0 0 0 52.25 0.20 0.65 0.70 0 0 0
October 21, 2022 8.10 8.75 8.05 0 0 0 52.50 0.22 0.75 0.75 0 0 0
October 21, 2022 7.85 8.50 7.90 0 0 0 52.75 0.23 0.75 0.75 0 0 0
October 21, 2022 7.60 8.30 7.65 0 0 0 53.00 0.24 0.75 0.75 0 4 0
October 21, 2022 7.40 8.15 7.55 0 0 0 53.25 0.33 0.80 0.85 0 0 0
October 21, 2022 7.15 7.80 7.30 0 0 0 53.50 0.35 0.80 0.90 0 0 0
October 21, 2022 6.95 7.75 7.05 0 0 0 53.75 0.36 0.90 0.90 0 0 0
October 21, 2022 6.70 7.70 7.10 0 0 0 54.00 0.38 1.05 2.15 0 0 0
October 21, 2022 6.50 7.45 6.85 0 0 0 54.25 0.40 1.05 2.15 0 0 0
October 21, 2022 6.25 7.25 7.60 0 0 0 54.50 0.42 1.10 2.20 0 0 0
October 21, 2022 6.05 7.00 7.35 0 0 0 54.75 0.43 2.20 2.20 0 0 0
October 21, 2022 5.80 6.80 7.15 0 0 0 55.00 0.46 2.20 2.25 0 0 0
October 21, 2022 5.55 7.40 6.90 0 0 0 55.25 0.48 2.15 2.25 0 0 0
October 21, 2022 5.35 7.15 6.70 0 0 0 55.50 0.50 2.25 2.30 0 0 0
October 21, 2022 5.10 6.95 6.45 0 0 0 55.75 0.50 2.20 2.35 0 0 0
October 21, 2022 4.90 6.70 6.25 0 0 0 56.00 0.55 2.25 2.35 0 0 0
October 21, 2022 4.75 6.50 6.05 0 0 0 56.25 0.55 2.25 2.40 0 0 0
October 21, 2022 4.45 6.25 5.85 0 0 0 56.50 0.60 2.30 2.45 0 0 0
October 21, 2022 4.25 6.05 5.60 0 0 0 56.75 0.65 2.40 2.50 0 0 0
October 21, 2022 4.05 5.85 5.40 0 0 0 57.00 0.65 2.35 2.50 0 0 0
October 21, 2022 3.85 5.65 5.20 0 0 0 57.25 0.70 2.40 2.55 0 0 0
October 21, 2022 3.60 5.40 5.00 0 0 0 57.50 0.75 2.45 2.60 0 0 0
October 21, 2022 3.40 5.20 4.80 0 0 0 57.75 0.80 2.50 2.70 0 0 0
October 21, 2022 3.20 5.00 4.60 0 0 0 58.00 0.85 2.55 2.75 0 5 0
October 21, 2022 3.00 4.80 4.45 0 0 0 58.25 0.90 2.60 2.80 0 0 0
October 21, 2022 2.80 4.65 4.25 0 0 0 58.50 0.95 2.65 2.85 0 0 0
October 21, 2022 2.60 4.45 4.05 0 0 0 58.75 1.00 2.70 2.95 0 0 0
October 21, 2022 2.45 4.25 3.90 0 0 0 59.00 1.05 2.80 3.05 0 0 0
October 21, 2022 2.25 4.05 3.75 0 0 0 59.25 1.15 2.85 3.10 0 0 0
October 21, 2022 2.10 3.90 3.55 0 0 0 59.50 1.25 2.95 3.20 0 0 0
October 21, 2022 1.95 3.70 3.40 0 0 0 59.75 1.30 3.00 3.30 0 0 0
October 21, 2022 1.75 3.55 3.25 0 0 0 60.00 1.40 3.10 3.40 0 0 0
October 21, 2022 1.60 3.40 3.10 0 0 0 60.25 1.50 3.20 3.50 0 0 0
October 21, 2022 1.45 3.25 3.00 0 0 0 60.50 1.60 3.30 3.60 0 0 0
October 21, 2022 1.30 3.10 2.85 0 0 0 60.75 1.70 3.40 3.75 0 0 0
October 21, 2022 1.15 3.05 2.75 0 1 0 61.00 1.85 3.50 3.90 0 0 0
October 21, 2022 1.05 2.85 2.65 0 0 0 61.25 1.95 3.55 4.00 0 0 0
October 21, 2022 0.90 2.80 2.50 0 0 0 61.50 2.10 3.65 4.15 0 0 0
October 21, 2022 0.80 2.60 2.40 0 0 0 61.75 2.20 3.80 4.30 0 0 0
October 21, 2022 0.70 0.95 0.95 0 0 0 62.00 2.35 3.95 4.50 0 0 0
October 21, 2022 0.60 2.40 2.25 0 0 0 62.25 2.50 4.10 4.65 0 0 0
October 21, 2022 0.50 2.30 2.20 0 0 0 62.50 2.65 4.25 4.85 0 0 0
October 21, 2022 0.44 2.30 2.10 0 0 0 62.75 2.75 4.45 5.00 0 0 0
November 18, 2022 9.50 10.25 9.65 0 0 0 51.00 0.23 1.50 0.80 0 0 0
November 18, 2022 9.30 10.10 9.40 0 0 0 51.25 0.24 1.50 0.85 0 0 0
November 18, 2022 9.05 9.85 9.15 0 0 0 51.50 0.25 0.70 0.85 0 0 0
November 18, 2022 8.80 9.55 8.95 0 0 0 51.75 0.26 0.75 0.85 0 0 0
November 18, 2022 8.60 9.35 8.75 0 0 0 52.00 0.35 0.80 0.95 0 0 0
November 18, 2022 8.35 9.10 8.50 0 0 0 52.25 0.36 0.80 0.95 0 0 0
November 18, 2022 8.15 8.95 8.25 0 0 0 52.50 0.38 0.80 1.00 0 0 0
November 18, 2022 7.90 8.70 8.05 0 0 0 52.75 0.39 0.85 1.00 0 0 0
November 18, 2022 7.85 8.40 7.80 0 0 0 53.00 0.41 0.85 2.25 0 0 0
November 18, 2022 7.50 8.30 8.75 0 0 0 53.25 0.49 1.10 2.40 0 0 0
November 18, 2022 7.25 8.00 8.55 0 0 0 53.50 0.50 1.05 2.40 0 0 0
November 18, 2022 7.05 7.75 8.30 0 0 0 53.75 0.50 1.90 2.45 0 0 0
November 18, 2022 6.90 8.25 8.20 0 0 0 54.00 0.55 2.20 2.75 0 0 0
November 18, 2022 6.65 7.95 8.00 0 0 0 54.25 0.55 2.20 2.80 0 0 0
November 18, 2022 6.45 7.80 7.75 0 0 0 54.50 0.60 2.25 2.85 0 0 0
November 18, 2022 6.20 7.50 7.55 0 0 0 54.75 0.60 2.30 2.85 0 0 0
November 18, 2022 6.00 7.35 7.35 0 0 0 55.00 0.65 2.30 2.90 0 0 0
November 18, 2022 5.80 7.05 7.10 0 0 0 55.25 0.65 2.35 2.95 0 0 0
November 18, 2022 5.55 6.85 6.90 0 0 0 55.50 0.70 2.35 2.95 0 0 0
November 18, 2022 5.35 6.70 6.70 0 0 0 55.75 0.75 2.40 3.00 0 0 0
November 18, 2022 5.15 6.40 6.50 0 0 0 56.00 0.75 2.45 3.05 0 0 0
November 18, 2022 4.90 6.20 6.30 0 0 0 56.25 0.80 2.45 3.10 0 0 0
November 18, 2022 4.70 6.25 6.30 0 0 0 56.50 0.85 2.50 3.15 0 0 0
November 18, 2022 4.50 6.10 6.10 0 0 0 56.75 0.90 2.55 3.20 0 0 0
November 18, 2022 4.30 5.90 5.95 0 0 0 57.00 0.95 2.60 3.25 0 0 0
November 18, 2022 4.10 5.70 5.75 0 0 0 57.25 1.00 2.65 3.30 0 0 0
November 18, 2022 3.90 5.50 5.55 0 0 0 57.50 1.05 2.70 3.35 0 0 0
November 18, 2022 3.70 5.30 5.35 0 0 0 57.75 1.10 2.75 3.40 0 0 0
November 18, 2022 3.50 5.10 5.15 0 0 0 58.00 1.15 2.80 3.50 0 0 0
November 18, 2022 3.30 4.85 5.00 0 0 0 58.25 1.20 2.85 3.55 0 0 0
November 18, 2022 3.15 4.65 4.80 0 0 0 58.50 1.25 2.95 3.60 0 0 0
November 18, 2022 2.95 4.55 4.65 0 0 0 58.75 1.30 3.00 3.70 0 0 0
November 18, 2022 2.80 4.30 4.45 0 0 0 59.00 1.40 3.05 3.80 0 0 0
November 18, 2022 2.60 4.20 4.30 0 0 0 59.25 1.55 3.15 3.85 0 0 0
November 18, 2022 2.45 3.95 4.15 0 0 0 59.50 1.55 3.20 3.95 0 0 0
November 18, 2022 2.25 3.85 4.00 0 0 0 59.75 1.60 3.30 4.05 0 0 0
November 18, 2022 2.10 3.70 0 0 0 0 60.00 1.75 3.40 0 0 0 0
November 18, 2022 1.95 3.55 0 0 0 0 60.25 1.80 3.50 0 0 0 0
November 18, 2022 1.80 3.40 0 0 0 0 60.50 1.90 3.60 0 0 0 0
November 18, 2022 1.65 3.25 0 0 0 0 60.75 2.00 3.70 0 0 0 0
December 16, 2022 14.75 15.85 15.10 0 0 0 46.00 0.28 2.05 2.60 0 0 0
December 16, 2022 12.80 13.85 13.15 0 0 0 48.00 0.33 2.10 2.65 0 0 0
December 16, 2022 10.90 11.90 11.25 0 0 0 50.00 0.42 2.15 2.75 0 15 0
December 16, 2022 9.95 10.95 10.30 0 0 0 51.00 0.47 2.20 1.50 0 0 0
December 16, 2022 9.70 10.70 10.05 0 0 0 51.25 0.49 2.25 1.50 0 0 0
December 16, 2022 9.45 10.45 9.70 0 0 0 51.50 0.50 1.35 1.55 0 0 0
December 16, 2022 9.10 10.15 9.55 0 0 0 51.75 0.50 1.40 1.55 0 0 0
December 16, 2022 8.90 10.00 9.30 0 0 0 52.00 0.50 1.40 1.55 0 0 0
December 16, 2022 8.65 9.70 10.35 0 0 0 52.25 0.55 1.40 2.90 0 0 0
December 16, 2022 8.40 9.55 10.15 0 0 0 52.50 0.55 1.45 2.95 0 0 0
December 16, 2022 8.20 9.15 9.90 0 0 0 52.75 0.60 1.45 2.95 0 0 0
December 16, 2022 7.95 9.60 9.70 0 0 0 53.00 0.60 2.35 3.00 0 0 0
December 16, 2022 7.75 9.35 9.45 0 0 0 53.25 0.60 2.40 3.00 0 0 0
December 16, 2022 7.50 9.15 9.25 0 0 0 53.50 0.65 2.40 3.05 0 0 0
December 16, 2022 7.30 8.90 9.00 0 0 0 53.75 0.65 2.45 3.05 0 0 0
December 16, 2022 7.05 8.70 8.80 0 0 0 54.00 0.70 2.45 3.10 0 0 0
December 16, 2022 6.85 8.55 8.60 0 0 0 54.25 0.75 2.50 3.15 0 0 0
December 16, 2022 6.65 8.25 8.35 0 0 0 54.50 0.75 2.55 3.15 0 0 0
December 16, 2022 6.40 8.05 8.15 0 0 0 54.75 0.80 2.55 3.20 0 0 0
December 16, 2022 6.20 7.90 7.95 0 0 0 55.00 0.80 1.30 1.55 0 10 0
December 16, 2022 6.00 7.60 7.75 0 0 0 55.25 0.85 2.65 3.30 0 0 0
December 16, 2022 5.75 7.40 7.55 0 0 0 55.50 0.90 2.65 3.30 0 0 0
December 16, 2022 5.55 7.20 7.35 0 0 0 55.75 0.95 2.70 3.35 0 0 0
December 16, 2022 5.35 7.00 7.10 0 0 0 56.00 0.95 2.75 3.40 0 0 0
December 16, 2022 5.15 6.85 6.95 0 0 0 56.25 1.00 2.80 3.45 0 0 0
December 16, 2022 4.95 6.65 6.75 0 0 0 56.50 1.05 2.85 3.50 0 0 0
December 16, 2022 4.75 6.45 6.55 0 0 0 56.75 1.10 2.90 3.55 0 0 0
December 16, 2022 4.55 6.25 6.35 0 0 0 57.00 1.15 2.95 3.65 0 0 0
December 16, 2022 4.35 6.05 6.15 0 0 0 57.25 1.20 3.00 3.70 0 0 0
December 16, 2022 4.15 5.80 5.95 0 0 0 57.50 1.25 3.05 3.75 0 0 0
December 16, 2022 3.95 5.60 5.80 0 0 0 57.75 1.30 3.10 3.80 0 0 0
December 16, 2022 3.80 5.50 5.60 0 0 0 58.00 1.40 3.15 3.90 0 0 0
December 16, 2022 3.60 5.30 5.45 0 0 0 58.25 1.45 3.20 3.95 0 0 0
December 16, 2022 3.40 5.05 5.25 0 0 0 58.50 1.50 3.30 4.05 0 0 0
December 16, 2022 3.25 4.95 5.10 0 0 0 58.75 1.60 3.35 4.10 0 0 0
December 16, 2022 3.05 4.70 4.95 0 0 0 59.00 1.65 3.45 4.20 0 0 0
December 16, 2022 2.90 4.60 4.75 0 0 0 59.25 1.75 3.50 4.30 0 0 0
December 16, 2022 2.75 4.45 4.60 0 0 0 59.50 1.80 3.60 4.40 0 0 0
December 16, 2022 2.55 4.20 4.45 0 0 0 59.75 1.90 3.70 4.50 0 0 0
December 16, 2022 2.40 4.10 2.80 0 12 0 60.00 2.00 3.75 4.60 0 0 0
December 16, 2022 2.25 3.95 0 0 0 0 60.25 2.05 3.85 0 0 0 0
December 16, 2022 2.10 3.80 0 0 0 0 60.50 2.15 3.95 0 0 0 0
December 16, 2022 1.95 3.65 0 0 0 0 60.75 2.25 4.05 0 0 0 0
December 16, 2022 0.33 2.00 2.45 0 1 0 65.00 4.85 6.55 7.75 0 3 0
December 16, 2022 0 1.60 2.15 0 0 0 70.00 9.40 10.45 11.30 0 0 0
December 16, 2022 0 1.60 2.15 0 0 0 75.00 14.40 15.70 16.30 0 0 0
December 16, 2022 0 1.60 2.15 0 0 0 80.00 19.40 20.70 21.25 0 4 0
January 20, 2023 7.80 8.90 8.25 0 0 0 53.25 0.80 1.70 1.95 0 0 0
January 20, 2023 7.60 8.65 8.05 0 0 0 53.50 0.80 1.75 1.95 0 0 0
January 20, 2023 7.35 8.50 7.85 0 0 0 53.75 0.85 1.80 2.00 0 0 0
January 20, 2023 7.15 8.20 7.60 0 0 0 54.00 0.90 1.80 2.05 0 0 0
January 20, 2023 6.95 8.05 7.40 0 0 0 54.25 0.90 1.85 2.10 0 0 0
January 20, 2023 6.70 7.90 7.20 0 0 0 54.50 0.95 1.90 2.10 0 0 0
January 20, 2023 6.50 7.70 7.00 0 0 0 54.75 1.00 1.90 2.15 0 2 0
January 20, 2023 6.30 7.45 6.80 0 0 0 55.00 1.05 1.95 1.60 0 0 0
January 20, 2023 6.10 7.25 6.60 0 0 0 55.25 1.05 2.00 2.25 0 0 0
January 20, 2023 5.90 7.00 6.40 0 0 0 55.50 1.10 2.05 2.30 0 0 0
January 20, 2023 5.70 6.70 6.20 0 0 0 55.75 1.15 2.10 2.35 0 0 0
January 20, 2023 5.65 6.55 6.05 0 0 0 56.00 1.20 2.15 2.40 0 0 0
January 20, 2023 5.50 6.35 5.90 0 0 0 56.25 1.25 2.20 2.45 0 0 0
January 20, 2023 5.30 6.15 5.70 0 0 0 56.50 1.30 2.25 2.55 0 0 0
January 20, 2023 5.05 5.95 5.50 0 0 0 56.75 1.35 2.30 2.60 0 0 0
January 20, 2023 4.85 5.75 5.35 0 0 0 57.00 1.40 2.35 2.65 0 0 0
January 20, 2023 4.70 5.60 5.10 0 0 0 57.25 1.50 2.40 2.70 0 0 0
January 20, 2023 4.55 5.40 4.95 0 0 0 57.50 1.55 2.45 2.80 0 0 0
January 20, 2023 4.35 5.20 4.80 0 0 0 57.75 1.60 2.50 2.85 0 0 0
January 20, 2023 4.20 5.05 4.60 0 0 0 58.00 1.70 2.60 2.95 0 0 0
January 20, 2023 3.85 4.85 4.45 0 3 0 58.25 1.75 2.65 3.00 0 0 0
January 20, 2023 3.75 4.70 4.25 0 0 0 58.50 1.80 2.75 3.10 0 0 0
January 20, 2023 3.40 4.50 4.10 0 0 0 58.75 1.90 2.80 3.20 0 0 0
January 20, 2023 3.40 4.35 3.95 0 0 0 59.00 2.00 2.90 3.25 0 0 0
January 20, 2023 3.15 4.15 3.80 0 0 0 59.25 2.05 3.00 3.35 0 0 0
January 20, 2023 2.90 4.00 3.65 0 0 0 59.50 2.15 3.10 3.45 0 0 0
January 20, 2023 2.75 3.85 3.50 0 0 0 59.75 2.25 3.15 3.55 0 0 0
January 20, 2023 2.60 3.65 0 0 0 0 60.00 2.35 3.25 0 0 0 0
January 20, 2023 2.45 3.50 0 0 0 0 60.25 2.45 3.40 0 0 0 0
January 20, 2023 2.30 3.35 0 0 0 0 60.50 2.55 3.50 0 0 0 0
January 20, 2023 2.15 3.15 0 0 0 0 60.75 2.65 3.60 0 0 0 0
March 17, 2023 16.70 18.00 17.35 0 0 0 44.00 0.34 1.30 1.50 0 0 0
March 17, 2023 15.75 16.85 16.40 0 43 0 45.00 0.38 1.35 1.50 0 0 0
March 17, 2023 14.60 16.20 15.45 0 0 0 46.00 0.42 1.60 1.75 0 0 0
March 17, 2023 12.75 14.30 13.60 0 0 0 48.00 0.50 1.70 1.90 0 1 0
March 17, 2023 10.90 12.05 11.55 0 1 0 50.00 0.65 1.85 2.05 0 11 0
March 17, 2023 6.80 7.85 7.45 0 10 0 55.00 1.30 2.45 2.75 0 13 0
March 17, 2023 2.95 4.20 3.55 0 87 0 60.00 2.70 3.95 4.25 0 1 0
March 17, 2023 0.70 1.85 1.85 0 0 0 65.00 5.35 6.50 7.20 0 0 0
March 17, 2023 0.01 1.00 1.10 0 0 0 70.00 9.55 10.80 11.50 0 0 0
March 17, 2023 0 0.90 1.05 0 0 0 75.00 14.40 15.85 16.40 0 0 0
March 17, 2023 0 0.90 1.05 0 0 0 80.00 19.40 20.80 21.40 0 0 0
March 17, 2023 0 0.90 1.05 0 0 0 90.00 29.35 30.80 31.30 0 0 0
June 16, 2023 16.55 18.25 17.60 0 1 0 44.00 0.50 1.95 1.85 0 0 0
June 16, 2023 14.75 16.15 15.75 0 0 0 46.00 0.60 2.10 1.95 0 0 0
June 16, 2023 12.90 14.40 13.70 0 0 0 48.00 0.80 2.25 2.15 0 0 0
June 16, 2023 11.10 12.75 12.05 0 0 0 50.00 1.00 2.45 2.35 0 0 0
June 16, 2023 6.95 8.35 8.05 0 15 0 55.00 1.80 3.25 3.35 0 0 0
June 16, 2023 3.55 4.85 4.70 0 0 0 60.00 3.30 4.75 5.00 0 0 0
June 16, 2023 1.20 2.50 2.50 0 0 0 65.00 5.90 7.40 7.70 0 0 0
June 16, 2023 0.16 1.60 1.40 0 0 0 70.00 9.70 11.30 11.65 0 0 0
June 16, 2023 0.01 1.35 1.15 0 0 0 75.00 14.40 16.00 16.55 0 0 0
March 15, 2024 20.75 22.15 24.55 0 0 0 40.00 0.65 2.00 8.70 0 0 0
March 15, 2024 16.00 17.55 16.35 0 169 0 45.00 1.05 2.35 8.70 0 0 0
March 15, 2024 11.70 13.25 14.10 0 38 0 50.00 1.65 3.00 3.10 0 6 0
March 15, 2024 4.65 6.15 5.65 0 109 0 60.00 4.35 5.60 5.70 0 57 0
March 15, 2024 0.80 2.25 1.65 0 40 0 70.00 10.10 11.50 15.30 0 0 0
March 15, 2024 0.01 1.30 1.25 0 0 0 80.00 19.30 20.65 20.65 0 0 0
March 15, 2024 0 1.25 1.20 0 0 0 90.00 29.30 30.85 33.05 0 0 0
March 21, 2025 16.85 26.85 26.30 0 6 0 40.00 0 10.00 10.00 0 0 0
March 21, 2025 13.00 23.00 22.45 0 0 0 45.00 0 10.00 10.00 0 0 0
March 21, 2025 9.40 19.40 18.90 0 8 0 50.00 0 10.00 10.00 0 0 0
March 21, 2025 6.00 13.25 15.95 0 5 0 60.00 2.65 12.65 12.80 0 0 0
March 21, 2025 0 10.00 10.00 0 0 0 70.00 7.70 17.70 17.95 0 0 0
March 21, 2025 0 10.00 10.00 0 0 0 80.00 15.10 25.10 25.55 0 0 0