ARX – ARC Resources Ltd.
Last update: April 26, 2024 at 7:07 p.m. (Real-time)
- Last price: 25.730
- Net change: -0.090
- Bid price: 25.640
- Ask price: 25.840
- 30-day historical volatility: 20.05%
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: 38,675
Volume: 914
|
Open interest: 24,014
Volume: 117
|
||||||||||||
April 26, 2024 (Weekly) | 0 | 0 | 4.45 | 0 | 0 | 0 | 21.50 | 0 | 0 | 0.08 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 0 | 0 | 3.95 | 0 | 0 | 0 | 22.00 | 0 | 0 | 0.08 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 0 | 0 | 3.45 | 0 | 0 | 0 | 22.50 | 0 | 0 | 0.08 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 0 | 0 | 2.89 | 0 | 0 | 0 | 23.00 | 0 | 0 | 0.08 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 0 | 0 | 2.39 | 0 | 0 | 0 | 23.50 | 0 | 0 | 0.08 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 0 | 0 | 1.89 | 0 | 0 | 0 | 24.00 | 0 | 0 | 0.09 | 0 | 150 | 0 |
April 26, 2024 (Weekly) | 0 | 0 | 1.39 | 0 | 5 | 0 | 24.50 | 0 | 0 | 0.08 | 0 | 15 | 0 |
April 26, 2024 (Weekly) | 0 | 0 | 0.89 | 0 | 54 | 0 | 25.00 | 0 | 0 | 0.08 | 0 | 18 | 0 |
April 26, 2024 (Weekly) | 0 | 0 | 0.39 | 0 | 23 | 0 | 25.50 | 0 | 0 | 0.04 | 0 | 6 | 0 |
April 26, 2024 (Weekly) | 0 | 0 | 0.08 | 0 | 16 | 0 | 26.00 | 0 | 0 | 0.39 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 0 | 0 | 0.08 | 0 | 0 | 0 | 26.50 | 0 | 0 | 0.90 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 0 | 0 | 0.08 | 0 | 8 | 0 | 27.00 | 0 | 0 | 1.40 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 0 | 0 | 0.08 | 0 | 0 | 0 | 27.50 | 0 | 0 | 1.89 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 0 | 0 | 0.08 | 0 | 0 | 0 | 28.00 | 0 | 0 | 2.39 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 2.72 | 2.97 | 2.97 | 0 | 0 | 0 | 23.00 | 0 | 0.06 | 0.06 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 2.22 | 2.48 | 2.48 | 0 | 0 | 0 | 23.50 | 0 | 0.07 | 0.07 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 1.72 | 1.99 | 1.99 | 0 | 0 | 0 | 24.00 | 0.02 | 0.10 | 0.10 | 0 | 30 | 0 |
May 3, 2024 (Weekly) | 1.30 | 1.53 | 1.53 | 0 | 0 | 0 | 24.50 | 0.05 | 0.11 | 0.11 | 0 | 65 | 0 |
May 3, 2024 (Weekly) | 0.83 | 1.01 | 1.01 | 0 | 34 | 0 | 25.00 | 0.11 | 0.17 | 0.17 | 0 | 411 | 0 |
May 3, 2024 (Weekly) | 0.48 | 0.64 | 0.64 | 0 | 159 | 0 | 25.50 | 0.23 | 0.32 | 0.32 | 0 | 174 | 0 |
May 3, 2024 (Weekly) | 0.22 | 0.33 | 0.33 | -0.08 | 124 | 55 | 26.00 | 0.43 | 0.53 | 0.53 | 0 | 31 | 0 |
May 3, 2024 (Weekly) | 0.06 | 0.16 | 0.16 | 0 | 65 | 0 | 26.50 | 0.76 | 0.89 | 0.89 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 0.01 | 0.08 | 0.08 | 0 | 5 | 0 | 27.00 | 1.07 | 1.36 | 1.36 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 27.50 | 1.54 | 1.86 | 1.86 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 28.00 | 2.04 | 2.35 | 2.35 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 2.74 | 3.05 | 3.05 | 0 | 0 | 0 | 23.00 | 0.04 | 0.11 | 0.11 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 2.24 | 2.54 | 2.54 | 0 | 0 | 0 | 23.50 | 0.08 | 0.14 | 0.14 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 1.87 | 2.09 | 2.09 | 0 | 0 | 0 | 24.00 | 0.12 | 0.20 | 0.21 | 0 | 7 | 0 |
May 10, 2024 (Weekly) | 1.44 | 1.64 | 1.64 | 0 | 0 | 0 | 24.50 | 0.18 | 0.27 | 0.27 | 0 | 10 | 0 |
May 10, 2024 (Weekly) | 1.04 | 1.18 | 1.19 | 0 | 121 | 0 | 25.00 | 0.28 | 0.36 | 0.36 | 0 | 291 | 0 |
May 10, 2024 (Weekly) | 0.76 | 0.83 | 0.81 | 0 | 124 | 0 | 25.50 | 0.47 | 0.54 | 0.54 | -0.04 | 46 | 10 |
May 10, 2024 (Weekly) | 0.49 | 0.55 | 0.57 | 0 | 237 | 5 | 26.00 | 0.70 | 0.76 | 0.77 | 0 | 5 | 0 |
May 10, 2024 (Weekly) | 0.27 | 0.35 | 0.37 | 0 | 15 | 5 | 26.50 | 0.97 | 1.07 | 1.07 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 0.15 | 0.22 | 0.23 | 0 | 0 | 0 | 27.00 | 1.24 | 1.45 | 1.46 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 0.08 | 0.14 | 0.12 | 0 | 2 | 0 | 27.50 | 1.59 | 1.91 | 1.91 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 0.03 | 0.08 | 0.08 | 0 | 0 | 0 | 28.00 | 2.05 | 2.37 | 2.37 | 0 | 0 | 0 |
May 24, 2024 (Weekly) | 2.82 | 3.15 | 3.15 | 0 | 0 | 0 | 23.00 | 0.10 | 0.18 | 0.18 | 0 | 0 | 0 |
May 24, 2024 (Weekly) | 2.43 | 2.67 | 2.67 | 0 | 0 | 0 | 23.50 | 0.14 | 0.24 | 0.26 | 0 | 0 | 0 |
May 24, 2024 (Weekly) | 1.99 | 2.23 | 2.23 | 0 | 0 | 0 | 24.00 | 0.18 | 0.28 | 0.28 | 0 | 0 | 0 |
May 24, 2024 (Weekly) | 1.61 | 1.77 | 1.78 | 0 | 0 | 0 | 24.50 | 0.27 | 0.40 | 0.44 | 0 | 0 | 0 |
May 24, 2024 (Weekly) | 1.23 | 1.38 | 1.40 | 0 | 0 | 0 | 25.00 | 0.38 | 0.53 | 0.55 | 0 | 0 | 0 |
May 24, 2024 (Weekly) | 0.90 | 1.03 | 1.03 | 0 | 0 | 0 | 25.50 | 0.53 | 0.70 | 0.73 | 0 | 0 | 0 |
May 24, 2024 (Weekly) | 0.62 | 0.75 | 0.75 | -0.02 | 0 | 50 | 26.00 | 0.75 | 0.93 | 0.95 | 0 | 0 | 0 |
May 24, 2024 (Weekly) | 0.41 | 0.54 | 0.54 | 0 | 0 | 0 | 26.50 | 1.03 | 1.22 | 1.25 | 0 | 0 | 0 |
May 24, 2024 (Weekly) | 0.25 | 0.37 | 0.37 | 0 | 0 | 0 | 27.00 | 1.38 | 1.59 | 1.59 | 0 | 0 | 0 |
May 24, 2024 (Weekly) | 0.12 | 0.28 | 0.28 | 0 | 0 | 0 | 27.50 | 1.65 | 1.99 | 1.99 | 0 | 0 | 0 |
May 24, 2024 (Weekly) | 0.05 | 0.19 | 0.19 | 0 | 0 | 0 | 28.00 | 2.05 | 2.41 | 2.41 | 0 | 0 | 0 |
May 17, 2024 | 10.70 | 11.00 | 11.00 | 0 | 0 | 0 | 15.00 | 0 | 0.04 | 0.04 | 0 | 0 | 0 |
May 17, 2024 | 10.20 | 10.50 | 10.50 | 0 | 0 | 0 | 15.50 | 0 | 0.04 | 0.04 | 0 | 0 | 0 |
May 17, 2024 | 9.70 | 10.00 | 10.00 | 0 | 0 | 0 | 16.00 | 0 | 0.05 | 0.05 | 0 | 5 | 0 |
May 17, 2024 | 9.25 | 9.50 | 9.50 | 0 | 0 | 0 | 16.50 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
May 17, 2024 | 8.75 | 9.00 | 9.00 | 0 | 0 | 0 | 17.00 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
May 17, 2024 | 8.25 | 8.50 | 8.50 | 0 | 0 | 0 | 17.50 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
May 17, 2024 | 7.75 | 8.00 | 8.00 | 0 | 0 | 0 | 18.00 | 0 | 0.04 | 0.04 | 0 | 10 | 0 |
May 17, 2024 | 7.25 | 7.50 | 7.50 | 0 | 0 | 0 | 18.50 | 0 | 0.05 | 0.05 | 0 | 15 | 0 |
May 17, 2024 | 6.75 | 7.00 | 7.00 | 0 | 10 | 0 | 19.00 | 0 | 0.06 | 0.06 | 0 | 20 | 0 |
May 17, 2024 | 6.25 | 6.50 | 6.50 | 0 | 5 | 0 | 19.50 | 0 | 0.06 | 0.06 | 0 | 71 | 0 |
May 17, 2024 | 5.75 | 6.00 | 6.00 | 0 | 15 | 0 | 20.00 | 0 | 0.06 | 0.06 | 0 | 181 | 0 |
May 17, 2024 | 5.25 | 5.55 | 5.55 | 0 | 50 | 0 | 20.50 | 0 | 0.07 | 0.07 | 0 | 16 | 0 |
May 17, 2024 | 4.80 | 5.00 | 5.00 | 0 | 0 | 0 | 21.00 | 0 | 0.09 | 0.09 | 0 | 46 | 0 |
May 17, 2024 | 4.30 | 4.55 | 4.55 | 0 | 4 | 0 | 21.50 | 0.02 | 0.09 | 0.09 | 0 | 50 | 0 |
May 17, 2024 | 3.80 | 4.05 | 4.05 | 0 | 101 | 0 | 22.00 | 0.04 | 0.10 | 0.10 | 0 | 51 | 0 |
May 17, 2024 | 3.30 | 3.55 | 3.55 | 0 | 15 | 0 | 22.50 | 0.05 | 0.12 | 0.12 | 0 | 94 | 0 |
May 17, 2024 | 2.77 | 3.00 | 2.96 | 0 | 427 | 0 | 23.00 | 0.08 | 0.14 | 0.14 | 0 | 361 | 0 |
May 17, 2024 | 2.31 | 2.56 | 2.56 | 0 | 342 | 0 | 23.50 | 0.12 | 0.18 | 0.18 | 0 | 165 | 0 |
May 17, 2024 | 1.94 | 2.11 | 2.11 | 0 | 398 | 0 | 24.00 | 0.17 | 0.24 | 0.24 | 0 | 33 | 0 |
May 17, 2024 | 1.52 | 1.75 | 1.75 | 0 | 111 | 0 | 24.50 | 0.25 | 0.32 | 0.32 | -0.05 | 53 | 10 |
May 17, 2024 | 1.15 | 1.28 | 1.30 | 0 | 319 | 0 | 25.00 | 0.35 | 0.45 | 0.45 | 0 | 82 | 0 |
May 17, 2024 | 0.56 | 0.66 | 0.66 | 0 | 5,813 | 0 | 26.00 | 0.74 | 0.85 | 0.85 | 0 | 70 | 0 |
May 17, 2024 | 0.22 | 0.30 | 0.31 | -0.04 | 211 | 750 | 27.00 | 1.38 | 1.51 | 1.54 | 0 | 0 | 0 |
May 17, 2024 | 0.07 | 0.13 | 0.13 | 0 | 32 | 0 | 28.00 | 2.08 | 2.39 | 2.39 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 29.00 | 3.10 | 3.35 | 3.35 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 30.00 | 4.00 | 4.35 | 4.35 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 31.00 | 5.10 | 5.35 | 5.35 | 0 | 0 | 0 |
June 21, 2024 | 11.80 | 12.00 | 12.00 | 0 | 0 | 0 | 14.00 | 0 | 0.04 | 0.04 | 0 | 283 | 0 |
June 21, 2024 | 10.80 | 11.10 | 11.10 | 0 | 0 | 0 | 15.00 | 0 | 0.07 | 0.07 | 0 | 179 | 0 |
June 21, 2024 | 10.30 | 10.55 | 10.55 | 0 | 0 | 0 | 15.50 | 0 | 0.05 | 0.05 | 0 | 25 | 0 |
June 21, 2024 | 9.80 | 10.05 | 10.05 | 0 | 0 | 0 | 16.00 | 0 | 0.05 | 0.05 | 0 | 225 | 0 |
June 21, 2024 | 9.35 | 9.55 | 9.55 | 0 | 0 | 0 | 16.50 | 0 | 0.06 | 0.06 | 0 | 50 | 0 |
June 21, 2024 | 8.85 | 9.00 | 9.00 | 0 | 20 | 0 | 17.00 | 0 | 0.06 | 0.06 | 0 | 108 | 0 |
June 21, 2024 | 8.35 | 8.55 | 8.55 | 0 | 0 | 0 | 17.50 | 0 | 0.08 | 0.08 | 0 | 0 | 0 |
June 21, 2024 | 7.85 | 8.00 | 8.15 | 0 | 0 | 0 | 18.00 | 0 | 0.09 | 0.09 | 0 | 145 | 0 |
June 21, 2024 | 7.35 | 7.65 | 7.65 | 0 | 0 | 0 | 18.50 | 0.02 | 0.09 | 0.09 | 0 | 30 | 0 |
June 21, 2024 | 6.90 | 7.05 | 7.05 | 0 | 36 | 0 | 19.00 | 0.02 | 0.10 | 0.10 | 0 | 86 | 0 |
June 21, 2024 | 6.40 | 6.60 | 6.60 | 0 | 0 | 0 | 19.50 | 0.03 | 0.11 | 0.11 | 0 | 70 | 0 |
June 21, 2024 | 5.90 | 6.20 | 6.20 | 0 | 150 | 0 | 20.00 | 0.04 | 0.12 | 0.12 | 0 | 126 | 47 |
June 21, 2024 | 5.40 | 5.65 | 5.65 | 0 | 61 | 0 | 20.50 | 0.06 | 0.13 | 0.13 | 0 | 38 | 0 |
June 21, 2024 | 4.95 | 5.10 | 5.10 | 0 | 178 | 0 | 21.00 | 0.07 | 0.15 | 0.15 | 0 | 61 | 0 |
June 21, 2024 | 4.45 | 4.65 | 4.65 | 0 | 20 | 0 | 21.50 | 0.09 | 0.17 | 0.17 | 0 | 0 | 0 |
June 21, 2024 | 4.00 | 4.20 | 4.20 | 0 | 132 | 0 | 22.00 | 0.13 | 0.19 | 0.19 | 0 | 168 | 0 |
June 21, 2024 | 3.55 | 3.75 | 3.75 | 0 | 24 | 0 | 22.50 | 0.17 | 0.22 | 0.22 | 0 | 32 | 0 |
June 21, 2024 | 3.10 | 3.25 | 3.25 | 0 | 169 | 0 | 23.00 | 0.21 | 0.27 | 0.27 | 0 | 91 | 0 |
June 21, 2024 | 2.61 | 2.83 | 2.83 | 0 | 214 | 0 | 23.50 | 0.27 | 0.34 | 0.34 | 0 | 141 | 0 |
June 21, 2024 | 2.23 | 2.41 | 2.41 | 0 | 665 | 0 | 24.00 | 0.35 | 0.42 | 0.42 | 0 | 95 | 0 |
June 21, 2024 | 1.86 | 1.97 | 1.97 | 0 | 95 | 0 | 24.50 | 0.43 | 0.53 | 0.53 | 0 | 59 | 0 |
June 21, 2024 | 1.50 | 1.61 | 1.62 | 0 | 543 | 0 | 25.00 | 0.56 | 0.67 | 0.67 | -0.02 | 150 | 4 |
June 21, 2024 | 0.90 | 1.01 | 1.02 | -0.03 | 333 | 4 | 26.00 | 0.97 | 1.08 | 1.09 | 0 | 12 | 0 |
June 21, 2024 | 0.48 | 0.57 | 0.57 | 0 | 417 | 0 | 27.00 | 1.55 | 1.67 | 1.70 | 0 | 0 | 0 |
June 21, 2024 | 0.23 | 0.31 | 0.33 | 0 | 80 | 0 | 28.00 | 2.26 | 2.45 | 2.48 | 0 | 0 | 0 |
June 21, 2024 | 0.11 | 0.17 | 0.17 | 0 | 133 | 0 | 29.00 | 3.15 | 3.35 | 3.35 | 0 | 0 | 0 |
June 21, 2024 | 0.04 | 0.10 | 0.10 | 0 | 70 | 0 | 30.00 | 4.10 | 4.35 | 4.35 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.07 | 0.07 | 0 | 0 | 0 | 31.00 | 5.10 | 5.35 | 5.35 | 0 | 0 | 0 |
July 19, 2024 | 9.80 | 10.05 | 10.05 | 0 | 0 | 0 | 16.00 | 0 | 0.08 | 0.08 | 0 | 10 | 0 |
July 19, 2024 | 9.35 | 9.55 | 9.55 | 0 | 0 | 0 | 16.50 | 0 | 0.09 | 0.09 | 0 | 0 | 0 |
July 19, 2024 | 8.85 | 9.10 | 9.10 | 0 | 0 | 0 | 17.00 | 0.02 | 0.10 | 0.10 | 0 | 30 | 0 |
July 19, 2024 | 8.35 | 8.60 | 8.60 | 0 | 0 | 0 | 17.50 | 0.03 | 0.12 | 0.12 | 0 | 0 | 0 |
July 19, 2024 | 7.85 | 8.20 | 8.20 | 0 | 0 | 0 | 18.00 | 0.05 | 0.13 | 0.13 | 0 | 10 | 0 |
July 19, 2024 | 7.40 | 7.60 | 7.60 | 0 | 0 | 0 | 18.50 | 0.05 | 0.14 | 0.14 | 0 | 0 | 0 |
July 19, 2024 | 6.90 | 7.15 | 7.15 | 0 | 0 | 0 | 19.00 | 0.06 | 0.15 | 0.15 | 0 | 0 | 0 |
July 19, 2024 | 6.40 | 6.65 | 6.65 | 0 | 0 | 0 | 19.50 | 0.07 | 0.16 | 0.16 | 0 | 10 | 0 |
July 19, 2024 | 5.95 | 6.15 | 6.15 | 0 | 0 | 0 | 20.00 | 0.10 | 0.18 | 0.18 | 0 | 46 | 0 |
July 19, 2024 | 5.45 | 5.70 | 5.70 | 0 | 0 | 0 | 20.50 | 0.10 | 0.20 | 0.20 | 0 | 0 | 0 |
July 19, 2024 | 4.95 | 5.20 | 5.20 | 0 | 0 | 0 | 21.00 | 0.15 | 0.21 | 0.21 | 0 | 100 | 0 |
July 19, 2024 | 4.50 | 4.75 | 4.75 | 0 | 10 | 0 | 21.50 | 0.18 | 0.26 | 0.26 | 0 | 0 | 0 |
July 19, 2024 | 4.05 | 4.30 | 4.30 | 0 | 0 | 0 | 22.00 | 0.21 | 0.31 | 0.31 | 0 | 8,000 | 0 |
July 19, 2024 | 3.55 | 3.75 | 3.75 | 0 | 122 | 0 | 22.50 | 0.26 | 0.33 | 0.33 | 0 | 10 | 0 |
July 19, 2024 | 3.20 | 3.35 | 3.35 | 0 | 151 | 0 | 23.00 | 0.32 | 0.40 | 0.40 | 0 | 5 | 0 |
July 19, 2024 | 2.74 | 2.95 | 2.95 | 0 | 49 | 0 | 23.50 | 0.39 | 0.48 | 0.48 | 0 | 0 | 0 |
July 19, 2024 | 2.36 | 2.50 | 2.50 | 0 | 66 | 0 | 24.00 | 0.49 | 0.61 | 0.61 | 0 | 26 | 0 |
July 19, 2024 | 1.99 | 2.12 | 2.14 | 0 | 0 | 0 | 24.50 | 0.62 | 0.73 | 0.73 | 0 | 12 | 0 |
July 19, 2024 | 1.62 | 1.74 | 1.74 | 0 | 11,675 | 0 | 25.00 | 0.77 | 0.88 | 0.88 | 0 | 22 | 0 |
July 19, 2024 | 1.06 | 1.16 | 1.18 | 0 | 64 | 0 | 26.00 | 1.18 | 1.30 | 1.30 | 0 | 0 | 0 |
July 19, 2024 | 0.63 | 0.74 | 0.75 | 0 | 59 | 0 | 27.00 | 1.74 | 1.89 | 1.91 | 0 | 12 | 0 |
July 19, 2024 | 0.35 | 0.44 | 0.47 | 0 | 15 | 0 | 28.00 | 2.45 | 2.62 | 2.65 | 0 | 0 | 0 |
July 19, 2024 | 0.18 | 0.26 | 0.28 | 0 | 30 | 0 | 29.00 | 3.20 | 3.50 | 3.50 | 0 | 0 | 0 |
July 19, 2024 | 0.08 | 0.16 | 0.16 | 0 | 81 | 0 | 30.00 | 4.15 | 4.40 | 4.40 | 0 | 0 | 0 |
July 19, 2024 | 0.02 | 0.09 | 0.09 | 0 | 2 | 0 | 31.00 | 5.10 | 5.35 | 5.35 | 0 | 0 | 0 |
August 16, 2024 | 8.85 | 9.20 | 9.20 | 0 | 0 | 0 | 17.00 | 0.05 | 0.15 | 0.15 | 0 | 15 | 0 |
August 16, 2024 | 8.35 | 8.65 | 8.65 | 0 | 0 | 0 | 17.50 | 0.06 | 0.15 | 0.15 | 0 | 0 | 0 |
August 16, 2024 | 7.85 | 8.25 | 8.25 | 0 | 0 | 0 | 18.00 | 0.07 | 0.17 | 0.17 | 0 | 5 | 0 |
August 16, 2024 | 7.40 | 7.75 | 7.75 | 0 | 0 | 0 | 18.50 | 0.09 | 0.19 | 0.19 | 0 | 0 | 0 |
August 16, 2024 | 6.90 | 7.30 | 7.30 | 0 | 0 | 0 | 19.00 | 0.10 | 0.21 | 0.21 | 0 | 0 | 0 |
August 16, 2024 | 6.45 | 6.80 | 6.80 | 0 | 0 | 0 | 19.50 | 0.13 | 0.23 | 0.23 | 0 | 0 | 0 |
August 16, 2024 | 5.95 | 6.35 | 6.35 | 0 | 0 | 0 | 20.00 | 0.16 | 0.25 | 0.25 | 0 | 0 | 0 |
August 16, 2024 | 5.50 | 5.80 | 5.80 | 0 | 0 | 0 | 20.50 | 0.18 | 0.28 | 0.30 | 0 | 0 | 0 |
August 16, 2024 | 5.05 | 5.35 | 5.35 | 0 | 0 | 0 | 21.00 | 0.21 | 0.30 | 0.30 | 0 | 50 | 0 |
August 16, 2024 | 4.60 | 4.80 | 4.80 | 0 | 0 | 0 | 21.50 | 0.25 | 0.35 | 0.35 | 0 | 0 | 0 |
August 16, 2024 | 4.15 | 4.45 | 4.45 | 0 | 0 | 0 | 22.00 | 0.31 | 0.41 | 0.41 | 0 | 0 | 0 |
August 16, 2024 | 3.75 | 3.95 | 3.95 | 0 | 0 | 0 | 22.50 | 0.37 | 0.48 | 0.48 | 0 | 5 | 0 |
August 16, 2024 | 3.35 | 3.50 | 3.50 | 0 | 10 | 0 | 23.00 | 0.43 | 0.54 | 0.54 | 0 | 0 | 0 |
August 16, 2024 | 2.92 | 3.10 | 3.10 | 0 | 9 | 0 | 23.50 | 0.53 | 0.66 | 0.66 | 0 | 0 | 0 |
August 16, 2024 | 2.53 | 2.73 | 2.72 | 0 | 19 | 0 | 24.00 | 0.63 | 0.77 | 0.79 | 0 | 10 | 0 |
August 16, 2024 | 2.18 | 2.37 | 2.39 | 0 | 20 | 0 | 24.50 | 0.77 | 0.92 | 0.92 | 0 | 0 | 0 |
August 16, 2024 | 1.84 | 2.02 | 2.02 | 0 | 101 | 0 | 25.00 | 0.94 | 1.08 | 1.08 | 0 | 0 | 0 |
August 16, 2024 | 1.31 | 1.44 | 1.48 | 0 | 65 | 0 | 26.00 | 1.38 | 1.51 | 1.51 | 0 | 52 | 0 |
August 16, 2024 | 0.87 | 1.01 | 1.00 | 0 | 20 | 0 | 27.00 | 1.91 | 2.07 | 2.09 | 0 | 10 | 0 |
August 16, 2024 | 0.54 | 0.66 | 0.66 | 0 | 33 | 0 | 28.00 | 2.60 | 2.76 | 2.78 | 0 | 0 | 0 |
August 16, 2024 | 0.32 | 0.43 | 0.42 | 0 | 0 | 0 | 29.00 | 3.30 | 3.55 | 3.60 | 0 | 0 | 0 |
August 16, 2024 | 0.18 | 0.27 | 0.29 | 0 | 0 | 0 | 30.00 | 4.15 | 4.45 | 4.45 | 0 | 0 | 0 |
August 16, 2024 | 0.09 | 0.18 | 0.18 | 0 | 0 | 0 | 31.00 | 5.05 | 5.40 | 5.40 | 0 | 0 | 0 |
September 20, 2024 | 9.85 | 10.20 | 10.20 | 0 | 0 | 0 | 16.00 | 0.05 | 0.17 | 0.17 | 0 | 139 | 0 |
September 20, 2024 | 8.95 | 9.30 | 9.30 | 0 | 10 | 0 | 17.00 | 0.09 | 0.18 | 0.18 | 0 | 160 | 0 |
September 20, 2024 | 7.90 | 8.35 | 8.35 | 0 | 10 | 0 | 18.00 | 0.16 | 0.22 | 0.22 | -0.02 | 137 | 40 |
September 20, 2024 | 7.50 | 7.90 | 7.90 | 0 | 0 | 0 | 18.50 | 0.11 | 0.24 | 0.24 | 0 | 0 | 0 |
September 20, 2024 | 7.00 | 7.40 | 7.40 | 0 | 0 | 0 | 19.00 | 0.14 | 0.26 | 0.26 | 0 | 113 | 0 |
September 20, 2024 | 6.55 | 6.95 | 6.95 | 0 | 0 | 0 | 19.50 | 0.17 | 0.28 | 0.28 | 0 | 0 | 0 |
September 20, 2024 | 6.10 | 6.50 | 6.50 | 0 | 12 | 0 | 20.00 | 0.21 | 0.31 | 0.31 | 0 | 12 | 0 |
September 20, 2024 | 5.65 | 6.05 | 6.05 | 0 | 0 | 0 | 20.50 | 0.24 | 0.35 | 0.35 | 0 | 5 | 0 |
September 20, 2024 | 5.20 | 5.60 | 5.60 | 0 | 51 | 0 | 21.00 | 0.28 | 0.39 | 0.39 | 0 | 5 | 0 |
September 20, 2024 | 4.75 | 5.10 | 5.10 | 0 | 0 | 0 | 21.50 | 0.34 | 0.45 | 0.45 | 0 | 0 | 0 |
September 20, 2024 | 4.35 | 4.65 | 4.65 | 0.10 | 98 | 20 | 22.00 | 0.39 | 0.52 | 0.52 | 0 | 23 | 0 |
September 20, 2024 | 3.95 | 4.15 | 4.15 | 0 | 0 | 0 | 22.50 | 0.46 | 0.59 | 0.61 | 0 | 0 | 0 |
September 20, 2024 | 3.55 | 3.80 | 3.80 | 0 | 186 | 0 | 23.00 | 0.55 | 0.68 | 0.71 | 0 | 55 | 0 |
September 20, 2024 | 3.15 | 3.35 | 3.35 | 0 | 19 | 0 | 23.50 | 0.65 | 0.79 | 0.83 | 0 | 0 | 0 |
September 20, 2024 | 2.73 | 2.98 | 2.98 | 0 | 240 | 0 | 24.00 | 0.77 | 0.92 | 0.95 | 0 | 19 | 0 |
September 20, 2024 | 2.41 | 2.63 | 2.63 | 0 | 33 | 0 | 24.50 | 0.91 | 1.07 | 1.09 | 0 | 5 | 0 |
September 20, 2024 | 2.12 | 2.31 | 2.31 | 0 | 260 | 0 | 25.00 | 1.06 | 1.24 | 1.27 | 0 | 15 | 0 |
September 20, 2024 | 1.54 | 1.73 | 1.75 | 0 | 256 | 0 | 26.00 | 1.48 | 1.68 | 1.71 | 0 | 7 | 0 |
September 20, 2024 | 1.07 | 1.25 | 1.26 | 0 | 80 | 0 | 27.00 | 2.02 | 2.22 | 2.25 | 0 | 10 | 0 |
September 20, 2024 | 0.72 | 0.88 | 0.88 | 0 | 246 | 0 | 28.00 | 2.68 | 2.88 | 2.91 | 0 | 0 | 0 |
September 20, 2024 | 0.46 | 0.59 | 0.59 | 0 | 5 | 0 | 29.00 | 3.40 | 3.65 | 3.65 | 0 | 0 | 0 |
September 20, 2024 | 0.28 | 0.41 | 0.41 | 0 | 8 | 0 | 30.00 | 4.20 | 4.50 | 4.50 | 0 | 0 | 0 |
September 20, 2024 | 0.15 | 0.27 | 0.27 | 0 | 0 | 0 | 31.00 | 5.05 | 5.40 | 5.40 | 0 | 0 | 0 |
October 18, 2024 | 6.55 | 6.90 | 6.90 | 0 | 0 | 0 | 19.50 | 0.23 | 0.32 | 0.32 | 0 | 0 | 0 |
October 18, 2024 | 6.10 | 6.55 | 6.55 | 0 | 0 | 0 | 20.00 | 0.25 | 0.37 | 0.37 | 0 | 0 | 0 |
October 18, 2024 | 5.70 | 6.05 | 6.05 | 0 | 0 | 0 | 20.50 | 0.30 | 0.41 | 0.41 | 0 | 0 | 0 |
October 18, 2024 | 5.25 | 5.55 | 5.55 | 0 | 0 | 0 | 21.00 | 0.33 | 0.48 | 0.48 | 0 | 0 | 0 |
October 18, 2024 | 4.80 | 5.15 | 5.15 | 0 | 0 | 0 | 21.50 | 0.40 | 0.54 | 0.54 | 0 | 10 | 0 |
October 18, 2024 | 4.45 | 4.75 | 4.75 | 0 | 0 | 0 | 22.00 | 0.48 | 0.62 | 0.62 | 0 | 0 | 0 |
October 18, 2024 | 4.05 | 4.35 | 4.35 | 0 | 0 | 0 | 22.50 | 0.54 | 0.68 | 0.68 | 0 | 0 | 0 |
October 18, 2024 | 3.65 | 3.95 | 3.95 | 0 | 0 | 0 | 23.00 | 0.65 | 0.80 | 0.82 | 0 | 0 | 0 |
October 18, 2024 | 3.25 | 3.50 | 3.50 | 0 | 0 | 0 | 23.50 | 0.76 | 0.92 | 0.94 | 0 | 0 | 0 |
October 18, 2024 | 2.90 | 3.10 | 3.10 | 0 | 0 | 0 | 24.00 | 0.89 | 1.06 | 1.06 | 0 | 0 | 0 |
October 18, 2024 | 2.57 | 2.75 | 2.75 | 0 | 0 | 0 | 24.50 | 1.06 | 1.22 | 1.22 | 0 | 0 | 0 |
October 18, 2024 | 2.26 | 2.43 | 2.43 | 0 | 4 | 0 | 25.00 | 1.25 | 1.40 | 1.42 | 0 | 0 | 0 |
October 18, 2024 | 1.62 | 1.87 | 1.87 | 0 | 0 | 0 | 26.00 | 1.66 | 1.85 | 1.85 | 0 | 0 | 0 |
October 18, 2024 | 1.20 | 1.38 | 1.38 | 0 | 0 | 0 | 27.00 | 2.18 | 2.37 | 2.40 | 0 | 0 | 0 |
October 18, 2024 | 0.84 | 1.02 | 1.02 | 0 | 0 | 0 | 28.00 | 2.81 | 3.00 | 3.00 | 0 | 0 | 0 |
October 18, 2024 | 0.57 | 0.73 | 0.73 | 0 | 0 | 0 | 29.00 | 3.50 | 3.75 | 3.75 | 0 | 0 | 0 |
October 18, 2024 | 0.37 | 0.51 | 0.51 | 0 | 0 | 0 | 30.00 | 4.25 | 4.60 | 4.65 | 0 | 0 | 0 |
October 18, 2024 | 0.22 | 0.35 | 0.35 | 0 | 0 | 0 | 31.00 | 5.05 | 5.50 | 5.50 | 0 | 0 | 0 |
December 20, 2024 | 9.90 | 10.40 | 10.40 | 0 | 0 | 0 | 16.00 | 0.08 | 0.23 | 0.23 | 0 | 63 | 0 |
December 20, 2024 | 9.00 | 9.50 | 9.50 | 0 | 0 | 0 | 17.00 | 0.12 | 0.28 | 0.28 | 0 | 117 | 0 |
December 20, 2024 | 8.10 | 8.60 | 8.60 | 0 | 0 | 0 | 18.00 | 0.16 | 0.34 | 0.34 | 0 | 144 | 0 |
December 20, 2024 | 7.20 | 7.70 | 7.70 | 0 | 0 | 0 | 19.00 | 0.25 | 0.40 | 0.40 | 0 | 51 | 0 |
December 20, 2024 | 6.25 | 6.75 | 6.75 | 0 | 5 | 0 | 20.00 | 0.35 | 0.49 | 0.49 | 0 | 27 | 0 |
December 20, 2024 | 5.50 | 5.85 | 5.85 | 0 | 20 | 0 | 21.00 | 0.47 | 0.57 | 0.57 | 0 | 73 | 3 |
December 20, 2024 | 4.70 | 5.00 | 5.00 | 0 | 48 | 0 | 22.00 | 0.61 | 0.79 | 0.79 | 0 | 21 | 0 |
December 20, 2024 | 3.95 | 4.25 | 4.25 | 0 | 284 | 0 | 23.00 | 0.82 | 1.04 | 1.04 | 0 | 25 | 0 |
December 20, 2024 | 3.25 | 3.50 | 3.50 | 0 | 278 | 0 | 24.00 | 1.08 | 1.34 | 1.34 | 0 | 16 | 0 |
December 20, 2024 | 2.65 | 2.89 | 2.89 | 0 | 126 | 0 | 25.00 | 1.41 | 1.71 | 1.71 | 0 | 15 | 0 |
December 20, 2024 | 2.09 | 2.32 | 2.32 | 0 | 664 | 0 | 26.00 | 1.85 | 2.14 | 2.17 | 0 | 0 | 0 |
December 20, 2024 | 1.21 | 1.45 | 1.45 | 0 | 549 | 0 | 28.00 | 2.98 | 3.30 | 3.30 | 0 | 0 | 0 |
December 20, 2024 | 0.64 | 0.87 | 0.90 | 0 | 0 | 0 | 30.00 | 4.45 | 4.75 | 4.75 | 0 | 0 | 0 |
January 17, 2025 | 15.70 | 15.90 | 15.90 | 0 | 500 | 0 | 10.00 | 0.02 | 0.09 | 0.09 | 0 | 315 | 0 |
January 17, 2025 | 13.80 | 14.20 | 14.20 | 0 | 30 | 0 | 12.00 | 0.02 | 0.15 | 0.15 | 0 | 193 | 0 |
January 17, 2025 | 11.85 | 12.30 | 12.30 | 0 | 5 | 0 | 14.00 | 0.02 | 0.14 | 0.14 | 0 | 166 | 0 |
January 17, 2025 | 10.85 | 11.35 | 11.35 | 0 | 141 | 0 | 15.00 | 0.02 | 0.16 | 0.16 | 0 | 316 | 0 |
January 17, 2025 | 9.90 | 10.40 | 10.40 | 0 | 677 | 0 | 16.00 | 0.04 | 0.20 | 0.20 | -0.01 | 744 | 1 |
January 17, 2025 | 8.10 | 8.60 | 8.60 | 0 | 3,889 | 0 | 18.00 | 0.19 | 0.35 | 0.35 | 0 | 3,975 | 0 |
January 17, 2025 | 6.35 | 6.60 | 6.60 | 0 | 859 | 0 | 20.00 | 0.39 | 0.50 | 0.50 | 0.01 | 761 | 2 |
January 17, 2025 | 4.75 | 5.00 | 5.00 | 0 | 495 | 0 | 22.00 | 0.68 | 0.98 | 0.98 | 0 | 56 | 0 |
January 17, 2025 | 3.35 | 3.75 | 3.75 | 0 | 88 | 0 | 24.00 | 1.23 | 1.47 | 1.47 | 0 | 91 | 0 |
January 17, 2025 | 2.77 | 2.99 | 2.99 | 0 | 505 | 0 | 25.00 | 1.61 | 1.83 | 1.83 | 0 | 5 | 0 |
January 17, 2025 | 0.75 | 0.97 | 0.97 | 0 | 198 | 0 | 30.00 | 4.55 | 4.90 | 4.90 | 0 | 10 | 0 |
January 17, 2025 | 0.01 | 0.12 | 0.12 | 0 | 0 | 0 | 40.00 | 14.00 | 14.40 | 14.40 | 0 | 0 | 0 |
March 21, 2025 | 8.25 | 8.80 | 8.80 | 0 | 0 | 0 | 18.00 | 0.29 | 0.51 | 0.51 | 0 | 1 | 0 |
March 21, 2025 | 6.65 | 7.10 | 7.10 | 0 | 0 | 0 | 20.00 | 0.49 | 0.75 | 0.75 | 0 | 2 | 0 |
March 21, 2025 | 5.85 | 6.25 | 6.25 | 0 | 0 | 0 | 21.00 | 0.63 | 0.93 | 0.93 | 0 | 0 | 0 |
March 21, 2025 | 5.05 | 5.45 | 5.45 | 0 | 0 | 0 | 22.00 | 0.83 | 1.15 | 1.15 | 0 | 0 | 0 |
March 21, 2025 | 4.30 | 4.80 | 4.80 | 0 | 0 | 0 | 23.00 | 1.10 | 1.42 | 1.42 | 0 | 5 | 0 |
March 21, 2025 | 3.65 | 4.05 | 4.05 | 0 | 2 | 0 | 24.00 | 1.42 | 1.73 | 1.73 | 0 | 5 | 0 |
March 21, 2025 | 3.10 | 3.45 | 3.45 | 0 | 0 | 0 | 25.00 | 1.77 | 2.10 | 2.10 | 0 | 0 | 0 |
March 21, 2025 | 2.56 | 2.90 | 2.90 | 0 | 25 | 0 | 26.00 | 2.24 | 2.55 | 2.55 | 0 | 0 | 0 |
March 21, 2025 | 1.69 | 1.98 | 1.98 | 0 | 56 | 0 | 28.00 | 3.25 | 3.70 | 3.70 | 0 | 0 | 0 |
March 21, 2025 | 1.04 | 1.30 | 1.30 | 0 | 20 | 0 | 30.00 | 4.65 | 5.05 | 5.10 | 0 | 0 | 0 |
January 16, 2026 | 11.05 | 11.40 | 11.40 | 0 | 85 | 0 | 15.00 | 0.30 | 0.44 | 0.44 | 0 | 50 | 0 |
January 16, 2026 | 10.20 | 10.70 | 10.70 | 0 | 90 | 0 | 16.00 | 0.40 | 0.74 | 0.74 | 0 | 40 | 0 |
January 16, 2026 | 8.50 | 9.10 | 9.10 | 0 | 53 | 0 | 18.00 | 0.70 | 0.87 | 0.87 | 0 | 234 | 0 |
January 16, 2026 | 7.00 | 7.50 | 7.50 | 0 | 1,594 | 0 | 20.00 | 1.10 | 1.27 | 1.27 | 0 | 1,823 | 0 |
January 16, 2026 | 5.70 | 6.30 | 6.30 | 0 | 50 | 0 | 22.00 | 1.60 | 1.80 | 1.80 | 0 | 145 | 0 |
January 16, 2026 | 4.50 | 4.85 | 4.85 | 0 | 130 | 0 | 24.00 | 2.14 | 2.69 | 2.69 | 0 | 30 | 0 |
January 16, 2026 | 4.10 | 4.60 | 4.60 | 0 | 615 | 0 | 25.00 | 2.55 | 3.10 | 3.10 | 0 | 570 | 0 |
January 16, 2026 | 2.00 | 2.50 | 2.50 | 0 | 290 | 0 | 30.00 | 5.25 | 5.90 | 5.90 | 0 | 14 | 0 |
January 16, 2026 | 0.26 | 0.69 | 0.69 | -0.09 | 0 | 25 | 40.00 | 13.85 | 14.55 | 14.60 | 0 | 0 | 0 |