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.

ABX – Barrick Gold Corporation

Last update: August 8, 2022 at 12:39 p.m.   (Real-time)

  • Last price: 20.990
  • Net change: 0.820
  • Bid price: 20.980
  • Ask price: 20.990
  • 30-day historical volatility: 35.81%
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: 53,607
Volume: 5,691
Open interest: 22,897
Volume: 506
August 12, 2022 (Weekly) 3.95 4.10 3.30 0 0 0 17.00 0 0.05 0.04 0 0 0
August 12, 2022 (Weekly) 3.35 3.70 2.78 0 0 0 17.50 0 0.05 0.04 0 0 0
August 12, 2022 (Weekly) 2.93 3.15 3.10 0.80 2 2 18.00 0 0.05 0.06 0 0 0
August 12, 2022 (Weekly) 2.44 2.62 1.81 0 0 0 18.50 0 0.04 0.08 0 0 0
August 12, 2022 (Weekly) 1.95 2.11 1.36 0 0 0 19.00 0 0.05 0.13 0 16 0
August 12, 2022 (Weekly) 1.47 1.61 0.95 0 17 0 19.50 0 0.08 0.23 0 51 0
August 12, 2022 (Weekly) 1.01 1.14 1.09 0.50 137 32 20.00 0.07 0.11 0.41 0 51 0
August 12, 2022 (Weekly) 0.62 0.73 0.59 0.24 70 3 20.50 0.16 0.20 0.67 0 35 0
August 12, 2022 (Weekly) 0.34 0.38 0.41 0.22 44 75 21.00 0.34 0.39 0.41 -0.62 0 38
August 12, 2022 (Weekly) 0.14 0.18 0.13 0.02 51 83 21.50 0.64 0.69 0.73 -0.72 0 40
August 12, 2022 (Weekly) 0.04 0.08 0.07 0 24 27 22.00 1.00 1.14 0.95 -1.01 0 20
August 12, 2022 (Weekly) 0 0.07 0.05 0 0 0 22.50 1.29 1.60 2.41 0 0 0
August 26, 2022 (Weekly) 3.45 3.75 2.93 0 0 0 17.50 0 0.07 0.09 0 0 0
August 26, 2022 (Weekly) 3.00 3.25 2.38 0 0 0 18.00 0 0.09 0.14 0 0 0
August 26, 2022 (Weekly) 2.44 2.77 1.94 0 0 0 18.50 0.05 0.09 0.20 0 0 0
August 26, 2022 (Weekly) 2.06 2.25 1.53 0 0 0 19.00 0.10 0.13 0.30 0 0 0
August 26, 2022 (Weekly) 1.64 1.80 1.16 0 4 0 19.50 0.17 0.20 0.44 0 0 0
August 26, 2022 (Weekly) 1.25 1.40 0.85 0 26 0 20.00 0.27 0.31 0.30 -0.35 6 10
August 26, 2022 (Weekly) 0.92 1.03 0.60 0 742 0 20.50 0.42 0.47 0.90 0 0 0
August 26, 2022 (Weekly) 0.66 0.70 0.42 0 723 0 21.00 0.63 0.68 1.27 0 0 0
August 26, 2022 (Weekly) 0.43 0.48 0.37 0.08 0 4 21.50 0.91 0.96 1.66 0 0 0
August 26, 2022 (Weekly) 0.27 0.32 0.20 0 16 0 22.00 1.20 1.37 2.08 0 5 0
August 26, 2022 (Weekly) 0.15 0.24 0.15 0 0 1 22.50 1.58 1.76 2.54 0 0 0
August 26, 2022 (Weekly) 0.10 0.13 0.10 0 3,500 0 23.00 1.99 2.20 3.05 0 0 0
September 2, 2022 (Weekly) 3.45 3.75 2.94 0 0 0 17.50 0.02 0.10 0.15 0 0 0
September 2, 2022 (Weekly) 2.92 3.30 2.39 0 0 0 18.00 0.07 0.11 0.22 0 0 0
September 2, 2022 (Weekly) 2.45 2.79 1.97 0 0 0 18.50 0.12 0.16 0.32 0 0 0
September 2, 2022 (Weekly) 2.06 2.26 1.57 0 0 0 19.00 0.19 0.23 0.45 0 0 0
September 2, 2022 (Weekly) 1.67 1.85 1.25 0 0 0 19.50 0.29 0.33 0.63 0 0 0
September 2, 2022 (Weekly) 1.27 1.45 0.90 0 0 0 20.00 0.43 0.48 0.85 0 0 0
September 2, 2022 (Weekly) 0.98 1.09 0.66 0 0 0 20.50 0.62 0.67 1.12 0 15 0
September 2, 2022 (Weekly) 0.71 0.76 0.48 0 0 0 21.00 0.87 0.92 1.54 0 0 0
September 2, 2022 (Weekly) 0.49 0.54 0.34 0 0 0 21.50 1.17 1.22 1.93 0 0 0
September 2, 2022 (Weekly) 0.31 0.41 0.35 0.10 0 40 22.00 1.46 1.62 2.34 0 0 0
September 2, 2022 (Weekly) 0.21 0.30 0.19 0 0 0 22.50 1.84 2.03 2.79 0 0 0
September 9, 2022 (Weekly) 0 0 0.13 0.13 0 3,100 23.50 0 0 0 0 0 0
August 19, 2022 5.90 6.10 5.30 0 2 0 15.00 0 0.04 0.05 0 0 0
August 19, 2022 5.45 5.60 4.80 0 0 0 15.50 0 0.05 0.05 0 0 0
August 19, 2022 4.95 5.15 4.30 0 0 0 16.00 0 0.05 0.05 0 0 0
August 19, 2022 4.45 4.65 3.80 0 0 0 16.50 0 0.05 0.05 0 0 0
August 19, 2022 3.95 4.15 3.30 0 0 0 17.00 0 0.05 0.06 0 0 0
August 19, 2022 3.45 3.65 2.80 0 16 0 17.50 0 0.05 0.07 0 20 0
August 19, 2022 2.93 3.15 2.32 0 3 0 18.00 0 0.06 0.09 0 125 0
August 19, 2022 2.47 2.66 1.87 0 3 0 18.50 0 0.07 0.14 0 79 0
August 19, 2022 1.98 2.16 0 0 62 1 19.00 0.04 0.08 0 0 129 16
August 19, 2022 1.55 1.69 1.05 0 122 0 19.50 0.09 0.13 0.35 0 121 0
August 19, 2022 1.14 1.26 0.72 0 53 0 20.00 0.18 0.22 0.54 0 93 0
August 19, 2022 0.79 0.88 0.90 0.41 82 9 20.50 0.31 0.36 0.79 0 48 0
August 19, 2022 0.52 0.57 0.55 0.23 1,440 21 21.00 0.51 0.56 1.14 0 97 0
August 19, 2022 0.30 0.35 0.35 0.15 100 18 21.50 0.80 0.85 1.55 0 67 0
August 19, 2022 0.17 0.21 0.13 0 290 0 22.00 1.12 1.24 1.98 0 92 0
August 19, 2022 0.09 0.12 0.13 0.04 134 50 22.50 1.53 1.66 2.44 0 31 0
August 19, 2022 0.04 0.07 0.07 -0.01 210 1 23.00 1.88 2.13 2.93 0 62 0
August 19, 2022 0.01 0.06 0.06 0 91 0 23.50 2.34 2.61 3.45 0 87 0
August 19, 2022 0 0.07 0.05 0 155 0 24.00 2.84 3.10 3.95 0 32 0
August 19, 2022 0 0.06 0.05 0 128 0 24.50 3.30 3.60 4.45 0 37 0
August 19, 2022 0 0.06 0.07 0 371 0 25.00 3.85 4.10 4.95 0 63 0
August 19, 2022 0 0.06 0.06 0 486 0 26.00 4.80 5.10 5.95 0 252 0
August 19, 2022 0 0.06 0.06 0 176 0 27.00 5.80 6.10 6.95 0 177 0
August 19, 2022 0 0.06 0.06 0 272 0 28.00 6.80 7.10 7.95 0 107 0
August 19, 2022 0 0.05 0.05 0 4,186 0 29.00 7.85 8.10 8.95 0 222 0
August 19, 2022 0 0.05 0.05 0 3,761 0 30.00 8.85 9.10 9.90 0 350 0
August 19, 2022 0 0.05 0.04 0 687 0 31.00 9.85 10.10 10.90 0 228 0
August 19, 2022 0 0.05 0.05 0 66 0 32.00 10.80 11.10 11.90 0 95 0
August 19, 2022 0 0.05 0.05 0 203 0 33.00 11.80 12.10 12.90 0 62 0
August 19, 2022 0 0.04 0.04 0 34 0 34.00 12.80 13.10 13.90 0 0 0
August 19, 2022 0 0.05 0.05 0 34 0 35.00 13.80 14.10 14.90 0 0 0
August 19, 2022 0 0.05 0.05 0 61 0 36.00 14.80 15.10 15.90 0 0 0
August 19, 2022 0 0.05 0.05 0 99 0 37.00 15.80 16.10 16.90 0 0 0
August 19, 2022 0 0.05 0.05 0 100 0 38.00 16.80 17.10 17.90 0 0 0
August 19, 2022 0 0.05 0.05 0 76 0 39.00 17.80 18.10 18.90 0 0 0
August 19, 2022 0 0.05 0.05 0 920 0 40.00 18.80 19.10 19.90 0 0 0
September 16, 2022 5.95 6.25 5.30 0 0 0 15.00 0 0.06 0.07 0 0 0
September 16, 2022 5.45 5.75 4.80 0 0 0 15.50 0.01 0.07 0.08 0 0 0
September 16, 2022 4.95 5.25 4.30 0 0 0 16.00 0.02 0.08 0.10 0 0 0
September 16, 2022 4.45 4.75 3.80 0 0 0 16.50 0.04 0.10 0.12 0 5 0
September 16, 2022 3.95 4.25 3.35 0 54 0 17.00 0.06 0.12 0.16 0 0 0
September 16, 2022 3.50 3.80 2.87 0 0 0 17.50 0.10 0.12 0.22 0 40 0
September 16, 2022 3.00 3.30 2.43 0 26 0 18.00 0.14 0.18 0.31 0 112 0
September 16, 2022 2.58 2.71 2.02 0 0 0 18.50 0.20 0.24 0.43 0 0 0
September 16, 2022 2.15 2.28 1.66 0 10 0 19.00 0.29 0.33 0.33 -0.24 104 17
September 16, 2022 1.77 1.88 1.31 0 61 0 19.50 0.41 0.46 0.41 -0.35 27 30
September 16, 2022 1.40 1.51 1.40 0.39 148 5 20.00 0.57 0.62 1.00 0 121 0
September 16, 2022 1.10 1.18 0.78 0 15 0 20.50 0.77 0.82 0.88 -0.39 60 10
September 16, 2022 0.85 0.89 0.90 0.31 148 50 21.00 1.02 1.07 1.22 -0.37 110 30
September 16, 2022 0.63 0.68 0.45 0 47 0 21.50 1.31 1.36 1.32 -0.65 48 55
September 16, 2022 0.46 0.50 0.50 0.16 60 4 22.00 1.65 1.70 1.59 -0.78 62 15
September 16, 2022 0.33 0.37 0.25 0 73 0 22.50 1.98 2.10 2.00 -0.77 40 5
September 16, 2022 0.24 0.27 0.22 0.03 341 10 23.00 2.38 2.51 3.25 0 41 0
September 16, 2022 0.16 0.20 0.15 0 41 0 23.50 2.83 2.94 3.70 0 120 0
September 16, 2022 0.11 0.14 0.13 0.01 641 27 24.00 3.25 3.40 4.15 0 3,817 0
September 16, 2022 0.08 0.11 0.10 0 203 0 24.50 3.70 3.90 4.65 0 40 0
September 16, 2022 0.05 0.08 0.09 0 181 0 25.00 4.15 4.35 5.15 0 121 0
September 16, 2022 0.02 0.09 0.07 0 485 0 26.00 5.15 5.35 6.10 0 1,576 0
September 16, 2022 0.01 0.07 0.06 0 761 0 27.00 6.10 6.35 7.10 0 141 0
September 16, 2022 0 0.06 0.05 -0.02 308 5 28.00 7.10 7.35 8.10 0 241 0
September 16, 2022 0 0.06 0.06 0 224 0 29.00 8.10 8.30 8.30 -0.80 62 75
September 16, 2022 0 0.06 0.06 0 285 0 30.00 9.10 9.30 9.45 -0.65 324 15
September 16, 2022 0 0.05 0.06 0 117 0 31.00 10.10 10.30 11.10 0 122 0
September 16, 2022 0 0.05 0.05 0 264 0 32.00 11.10 11.30 11.20 -0.90 134 30
September 16, 2022 0 0.05 0.06 0 106 0 33.00 12.10 12.30 13.10 0 115 0
September 16, 2022 0 0.05 0.06 0 84 0 34.00 13.10 13.30 14.10 0 131 0
September 16, 2022 0 0.06 0.06 0 23 0 35.00 14.10 14.30 15.10 0 75 0
September 16, 2022 0 0.06 0.06 0 129 0 36.00 15.10 15.30 16.10 0 218 0
September 16, 2022 0 0.06 0.06 0 34 0 37.00 16.10 16.30 17.10 0 65 0
September 16, 2022 0 0.06 0.06 0 102 0 38.00 17.05 17.30 18.10 0 132 0
September 16, 2022 0 0.06 0.05 0 97 0 39.00 18.10 18.30 19.05 0 66 0
September 16, 2022 0 0.06 0.05 0 360 0 40.00 19.10 19.30 20.05 0 369 0
October 21, 2022 5.95 6.25 5.30 0 0 0 15.00 0.02 0.10 0.12 0 0 0
October 21, 2022 5.45 5.65 4.80 0 0 0 15.50 0.06 0.12 0.14 0 0 0
October 21, 2022 4.95 5.30 4.35 0 0 0 16.00 0.08 0.15 0.19 0 16 0
October 21, 2022 4.45 4.80 3.90 0 0 0 16.50 0.12 0.16 0.24 0 88 0
October 21, 2022 4.00 4.35 3.45 0 0 0 17.00 0.17 0.21 0.31 0 0 0
October 21, 2022 3.60 3.75 3.05 0 40 0 17.50 0.24 0.27 0.41 0 1 0
October 21, 2022 3.15 3.35 3.00 0.38 2,521 39 18.00 0.32 0.35 0.52 0 25 0
October 21, 2022 2.76 2.89 2.25 0 0 0 18.50 0.42 0.46 0.67 0 33 0
October 21, 2022 2.38 2.50 1.92 0 100 0 19.00 0.54 0.58 0.84 0 110 0
October 21, 2022 2.03 2.15 1.60 0 0 0 19.50 0.69 0.74 1.04 0 0 0
October 21, 2022 1.72 1.82 1.70 0.37 31 50 20.00 0.87 0.92 1.28 0 15 0
October 21, 2022 1.45 1.51 1.10 0 177 0 20.50 1.08 1.13 1.55 0 20 0
October 21, 2022 1.20 1.25 1.28 0.37 141 25 21.00 1.33 1.38 1.86 0 26 0
October 21, 2022 0.98 1.03 0.74 0 11 0 21.50 1.61 1.66 2.21 0 66 0
October 21, 2022 0.79 0.84 0.60 0 54 0 22.00 1.93 1.98 1.99 -0.60 45 15
October 21, 2022 0.64 0.69 0.49 0 26 0 22.50 2.26 2.36 2.97 0 16 0
October 21, 2022 0.51 0.56 0.40 0 59 0 23.00 2.61 2.74 3.40 0 54 0
October 21, 2022 0.40 0.45 0.43 0.11 36 2 23.50 3.00 3.15 3.85 0 15 0
October 21, 2022 0.31 0.36 0.26 0 777 0 24.00 3.40 3.60 4.25 0 19 0
October 21, 2022 0.26 0.30 0.22 0 20 0 24.50 3.85 4.00 4.75 0 8 0
October 21, 2022 0.20 0.24 0.21 0.03 210 20 25.00 4.30 4.45 5.20 0 21 0
October 21, 2022 0.12 0.16 0.13 0 192 0 26.00 5.20 5.40 6.15 0 17 0
October 21, 2022 0.08 0.11 0.11 0 21 0 27.00 6.15 6.40 7.15 0 91 0
October 21, 2022 0.04 0.11 0.10 0 75 0 28.00 7.10 7.35 8.15 0 10 0
October 21, 2022 0.02 0.09 0.08 0 67 0 29.00 8.10 8.35 9.10 0 10 0
October 21, 2022 0.02 0.08 0.07 0 95 0 30.00 9.10 9.35 10.10 0 35 0
October 21, 2022 0.01 0.07 0.07 0 533 0 31.00 10.10 10.35 11.10 0 17 0
October 21, 2022 0.01 0.06 0.07 0 27 0 32.00 11.10 11.30 12.10 0 20 0
October 21, 2022 0 0.06 0.06 0 27 0 33.00 12.10 12.30 13.10 0 0 0
October 21, 2022 0 0.06 0.06 0 10 0 34.00 13.10 13.35 14.05 0 0 0
October 21, 2022 0 0.06 0.06 0 0 0 35.00 14.10 14.35 15.05 0 10 0
October 21, 2022 0 0.06 0.06 0 15 0 36.00 15.10 15.35 16.05 0 0 0
October 21, 2022 0 0.06 0.06 0 0 0 37.00 16.10 16.35 17.05 0 15 0
October 21, 2022 0 0.06 0.06 0 15 0 38.00 17.10 17.35 18.05 0 0 0
October 21, 2022 0 0.06 0.06 0 24 0 39.00 18.10 18.30 19.05 0 60 0
November 18, 2022 5.90 6.30 5.40 0 0 0 15.00 0.07 0.15 0.17 0 32 0
November 18, 2022 5.45 5.85 4.95 0 0 0 15.50 0.11 0.18 0.22 0 16 0
November 18, 2022 5.00 5.35 4.45 0 0 0 16.00 0.16 0.20 0.28 0 0 0
November 18, 2022 4.50 4.90 4.00 0 0 0 16.50 0.21 0.25 0.35 0 0 0
November 18, 2022 4.15 4.30 3.60 0 13 0 17.00 0.28 0.32 0.45 0 0 0
November 18, 2022 3.70 3.90 3.20 0 0 0 17.50 0.36 0.40 0.56 0 0 0
November 18, 2022 3.30 3.50 2.83 0 54 0 18.00 0.45 0.50 0.69 0 0 0
November 18, 2022 2.95 3.10 2.49 0 0 0 18.50 0.57 0.62 0.85 0 0 0
November 18, 2022 2.60 2.72 2.14 0 31 0 19.00 0.71 0.76 1.04 0 30 0
November 18, 2022 2.27 2.39 1.85 0 16 0 19.50 0.88 0.93 1.25 0 0 0
November 18, 2022 1.97 2.08 2.10 0.50 60 10 20.00 1.07 1.13 1.49 0 36 0
November 18, 2022 1.71 1.77 1.36 0 2 0 20.50 1.29 1.35 1.76 0 15 0
November 18, 2022 1.46 1.52 1.16 0 30 0 21.00 1.54 1.60 2.06 0 50 0
November 18, 2022 1.23 1.30 0.98 0 0 0 21.50 1.81 1.87 2.38 0 31 0
November 18, 2022 1.04 1.10 0.83 0 5 0 22.00 2.12 2.18 2.76 0 40 0
November 18, 2022 0.87 0.93 0.70 0 0 0 22.50 2.45 2.52 2.51 -0.64 0 30
November 18, 2022 0.73 0.78 0.59 0 56 0 23.00 2.80 2.91 3.55 0 21 0
November 18, 2022 0.61 0.66 0.50 0 45 0 23.50 3.15 3.30 3.95 0 17 0
November 18, 2022 0.50 0.56 0.42 0 12 0 24.00 3.55 3.70 4.40 0 0 0
November 18, 2022 0.42 0.46 0.36 0 16 0 24.50 3.95 4.15 4.85 0 0 0
November 18, 2022 0.35 0.40 0.31 0 75 0 25.00 4.40 4.55 5.35 0 2 0
November 18, 2022 0.24 0.28 0.23 0 42 0 26.00 5.30 5.45 6.30 0 0 0
November 18, 2022 0.17 0.20 0.17 0 55 0 27.00 6.10 6.45 7.25 0 8 0
November 18, 2022 0.12 0.15 0.15 0 31 0 28.00 7.05 7.40 8.20 0 30 0
November 18, 2022 0.09 0.10 0.10 0 26 168 29.00 8.00 8.40 9.20 0 15 0
November 18, 2022 0.05 0.11 0.11 0 33 0 30.00 9.00 9.35 10.20 0 0 0
November 18, 2022 0.03 0.10 0.05 -0.05 0 798 31.00 10.05 10.35 11.20 0 0 0
November 18, 2022 0.02 0.09 0.09 0 0 0 32.00 11.05 11.35 12.20 0 0 0
November 18, 2022 0.02 0.08 0.08 0 50 0 33.00 12.00 12.35 13.20 0 0 0
December 16, 2022 5.90 6.35 5.45 0 5 0 15.00 0.15 0.19 0.26 0 0 0
December 16, 2022 5.45 5.80 5.00 0 0 0 15.50 0.19 0.24 0.32 0 0 0
December 16, 2022 5.00 5.40 4.50 0 0 0 16.00 0.25 0.30 0.40 0 0 0
December 16, 2022 4.60 4.80 4.10 0 0 0 16.50 0.32 0.37 0.50 0 0 0
December 16, 2022 4.20 4.40 3.65 0 100 0 17.00 0.41 0.46 0.61 0 20 0
December 16, 2022 3.80 3.95 3.30 0 0 0 17.50 0.51 0.56 0.74 0 10 0
December 16, 2022 3.40 3.60 3.50 0.56 110 40 18.00 0.63 0.69 0.90 0 44 0
December 16, 2022 3.05 3.20 2.61 0 15 0 18.50 0.77 0.83 1.08 0 0 0
December 16, 2022 2.71 2.84 2.29 0 16 0 19.00 0.93 0.99 1.28 0 26 0
December 16, 2022 2.40 2.52 2.00 0 79 0 19.50 1.12 1.18 1.51 0 0 0
December 16, 2022 2.10 2.22 2.25 0.51 242 21 20.00 1.33 1.40 1.77 0 140 0
December 16, 2022 1.86 1.93 1.51 0 0 0 20.50 1.57 1.63 2.05 0 0 0
December 16, 2022 1.61 1.68 1.31 0 61 0 21.00 1.82 1.89 2.34 0 65 0
December 16, 2022 1.39 1.46 1.13 0 20 0 21.50 2.11 2.18 2.68 0 2,500 0
December 16, 2022 1.19 1.26 0.98 0 45 0 22.00 2.42 2.49 3.05 0 64 0
December 16, 2022 1.02 1.09 0.84 0 52 0 22.50 2.75 2.82 3.40 0 30 0
December 16, 2022 0.88 0.94 0.73 0 43 0 23.00 3.05 3.20 3.80 0 26 0
December 16, 2022 0.75 0.81 0.63 0 0 0 23.50 3.40 3.60 4.20 0 0 0
December 16, 2022 0.64 0.70 0.55 0 159 0 24.00 3.80 4.00 4.65 0 71 0
December 16, 2022 0.55 0.60 0.47 0 5 0 24.50 4.20 4.40 5.05 0 0 0
December 16, 2022 0.46 0.52 0.41 0 97 0 25.00 4.65 4.80 5.50 0 53 0
December 16, 2022 0.34 0.39 0.31 0 39 0 26.00 5.50 5.70 6.40 0 83 0
December 16, 2022 0.25 0.29 0.25 0 85 0 27.00 6.40 6.60 7.35 0 63 0
December 16, 2022 0.19 0.23 0.19 0 356 0 28.00 7.35 7.50 8.30 0 204 0
December 16, 2022 0.14 0.17 0.15 -0.03 37 798 29.00 8.15 8.55 9.25 0 0 0
December 16, 2022 0.11 0.14 0.15 0 1,984 0 30.00 9.05 9.50 10.25 0 69 0
December 16, 2022 0.07 0.13 0.10 0 1,953 0 31.00 10.10 10.50 11.30 0 0 0
December 16, 2022 0.05 0.11 0.11 0 88 0 32.00 11.05 11.45 12.25 0 100 0
December 16, 2022 0.04 0.09 0.09 0 227 0 34.00 13.05 13.40 14.20 0 2,049 0
December 16, 2022 0.02 0.08 0.08 0 330 0 36.00 15.00 15.40 16.20 0 69 0
December 16, 2022 0.01 0.08 0.09 0 134 0 38.00 17.00 17.35 18.20 0 141 0
January 20, 2023 5.90 6.35 6.10 0.60 6 3 15.00 0.21 0.26 0.34 0 249 0
January 20, 2023 5.45 5.85 5.00 0 0 0 15.50 0.25 0.31 0.40 0 2 0
January 20, 2023 5.15 5.30 4.60 0 100 0 16.00 0.33 0.37 0.50 0 0 0
January 20, 2023 4.70 4.90 4.20 0 0 0 16.50 0.41 0.46 0.60 0 15 0
January 20, 2023 4.30 4.50 3.80 0 0 0 17.00 0.50 0.56 0.73 0 91 0
January 20, 2023 3.90 4.10 3.45 0 0 0 17.50 0.62 0.68 0.87 0 5 0
January 20, 2023 3.55 3.70 3.10 0 100 0 18.00 0.75 0.81 1.04 0 51 0
January 20, 2023 3.20 3.35 2.78 0 0 0 18.50 0.91 0.97 1.23 0 71 0
January 20, 2023 2.87 3.00 2.46 0 15 0 19.00 1.08 1.14 1.13 -0.31 30 30
January 20, 2023 2.56 2.69 2.18 0 50 0 19.50 1.26 1.34 1.67 0 0 0
January 20, 2023 2.28 2.40 1.94 0 221 0 20.00 1.48 1.56 1.93 0 150 0
January 20, 2023 2.04 2.12 1.70 0 27 0 20.50 1.73 1.79 2.20 0 31 0
January 20, 2023 1.81 1.88 1.51 0 92 0 21.00 1.99 2.05 2.50 0 16 0
January 20, 2023 1.59 1.66 1.32 0 21 0 21.50 2.26 2.34 2.83 0 26 0
January 20, 2023 1.39 1.47 1.17 0 212 0 22.00 2.57 2.64 3.20 0 311 0
January 20, 2023 1.24 1.29 1.03 0 10 0 22.50 2.89 2.97 3.55 0 0 0
January 20, 2023 1.08 1.13 0.90 0 184 0 23.00 3.20 3.35 3.95 0 92 0
January 20, 2023 0.93 1.00 0.80 0 10 0 23.50 3.55 3.75 4.35 0 0 0
January 20, 2023 0.83 0.90 0.83 0.11 297 86 24.00 3.95 4.15 4.75 0 94 0
January 20, 2023 0.71 0.77 0.62 0 16 0 24.50 4.35 4.50 5.25 0 0 0
January 20, 2023 0.64 0.70 0.73 0.17 792 2 25.00 4.75 4.95 5.60 0 55 0
January 20, 2023 0.50 0.54 0.45 0 257 0 26.00 5.60 5.80 6.55 0 74 0
January 20, 2023 0.38 0.43 0.41 0.05 205 5 27.00 6.50 6.70 7.45 0 74 0
January 20, 2023 0.31 0.35 0.31 0 833 0 28.00 7.40 7.60 8.40 0 82 0
January 20, 2023 0.25 0.29 0.26 0 398 0 29.00 8.35 8.50 9.35 0 157 0
January 20, 2023 0.20 0.23 0.21 0 1,639 0 30.00 9.10 9.55 10.35 0 219 0
January 20, 2023 0.12 0.15 0.15 0 1,093 0 32.00 11.05 11.50 12.25 0 135 0
January 20, 2023 0.08 0.14 0.14 0 155 0 34.00 13.00 13.45 14.20 0 140 0
January 20, 2023 0.07 0.12 0.12 0 1,116 0 35.00 14.00 14.45 15.20 0 118 0
January 20, 2023 0.06 0.11 0.12 0 1,112 0 36.00 15.00 15.40 16.20 0 40 0
January 20, 2023 0.05 0.12 0.10 0 468 0 38.00 16.95 17.40 18.15 0 127 0
January 20, 2023 0.04 0.11 0.12 0 318 0 40.00 18.95 19.40 20.15 0 89 0
January 20, 2023 0.03 0.09 0.10 0 382 0 42.00 21.00 21.35 22.15 0 217 0
January 20, 2023 0.02 0.09 0.09 0 975 0 44.00 22.95 23.35 24.15 0 177 0
March 17, 2023 5.25 5.45 4.75 0 0 0 16.00 0.51 0.56 0.70 0 0 0
March 17, 2023 4.50 4.65 4.00 0 0 0 17.00 0.74 0.79 0.97 0 0 0
March 17, 2023 3.75 3.95 3.35 0 10 0 18.00 1.03 1.09 1.32 0 20 0
March 17, 2023 3.10 3.30 2.70 0 15 0 19.00 1.39 1.45 1.75 0 0 0
March 17, 2023 2.57 2.66 2.20 0 42 0 20.00 1.82 1.90 2.27 0 0 0
March 17, 2023 2.09 2.18 1.78 0 13 0 21.00 2.33 2.41 2.85 0 0 0
March 17, 2023 1.68 1.77 1.72 0.28 78 3 22.00 2.92 3.05 3.10 -0.45 60 10
March 17, 2023 1.35 1.44 1.40 0.24 5 10 23.00 3.55 3.70 4.25 0 0 0
March 17, 2023 1.08 1.16 1.08 0.14 87 2 24.00 4.25 4.45 5.00 0 122 0
March 17, 2023 0.86 0.94 0.76 0 0 0 25.00 5.00 5.20 5.85 0 11 0
March 17, 2023 0.70 0.77 0.63 0 71 0 26.00 5.85 6.00 6.70 0 60 0
March 17, 2023 0.46 0.52 0.43 0 47 0 28.00 7.55 7.75 8.50 0 45 0
March 17, 2023 0.30 0.36 0.32 0 166 0 30.00 9.40 9.55 10.35 0 35 0
March 17, 2023 0.21 0.26 0.23 0 98 0 32.00 11.15 11.50 12.25 0 77 0
March 17, 2023 0.14 0.20 0.19 0 256 0 34.00 13.00 13.45 14.20 0 80 0
March 17, 2023 0.09 0.17 0.16 0 1,140 0 36.00 14.95 15.40 16.15 0 56 0
March 17, 2023 0.08 0.15 0.14 0 292 0 38.00 16.95 17.45 18.20 0 30 0
June 16, 2023 5.45 5.65 5.00 0 0 0 16.00 0.76 0.83 1.00 0 0 0
June 16, 2023 4.70 4.90 4.35 0 28 0 17.00 1.04 1.12 1.33 0 17 0
June 16, 2023 4.05 4.25 3.65 0 25 0 18.00 1.37 1.46 1.72 0 15 0
June 16, 2023 3.45 3.65 3.05 0 20 0 19.00 1.77 1.86 2.18 0 0 0
June 16, 2023 2.93 3.05 2.58 0 35 0 20.00 2.24 2.33 2.70 0 31 0
June 16, 2023 2.47 2.58 2.18 0 45 0 21.00 2.75 2.86 3.30 0 20 0
June 16, 2023 2.08 2.18 2.18 0.35 15 8 22.00 3.30 3.45 3.95 0 0 0
June 16, 2023 1.74 1.84 1.54 0 5 0 23.00 3.95 4.10 4.65 0 15 0
June 16, 2023 1.46 1.56 1.50 0.19 25 5 24.00 4.65 4.85 5.50 0 15 0
June 16, 2023 1.22 1.32 1.28 0.17 35 10 25.00 5.35 5.60 5.50 -0.80 0 15
June 16, 2023 1.02 1.12 1.10 0.16 8 6 26.00 6.15 6.35 7.10 0 41 0
June 16, 2023 0.73 0.82 0.70 0 53 0 28.00 7.80 8.05 8.80 0 46 0
June 16, 2023 0.54 0.62 0.53 0 110 0 30.00 9.55 9.80 10.55 0 15 0
January 19, 2024 6.45 6.75 6.10 0 581 0 15.00 0.98 1.10 1.27 0 65 0
January 19, 2024 4.55 4.80 4.25 0 12 0 18.00 2.01 2.16 2.45 0 0 0
January 19, 2024 3.60 3.80 3.80 0.50 231 5 20.00 2.96 3.15 3.50 0 50 0
January 19, 2024 2.78 2.96 2.85 0.27 105 2 22.00 4.05 4.30 4.75 0 57 0
January 19, 2024 2.15 2.33 2.37 0.35 119 5 24.00 5.40 5.60 6.15 0 12 0
January 19, 2024 1.90 2.08 1.80 0 126 0 25.00 6.10 6.30 6.95 0 71 0
January 19, 2024 1.31 1.47 1.28 0 288 0 28.00 8.40 8.65 9.35 0 90 0
January 19, 2024 1.16 1.32 1.15 0 99 0 29.00 9.15 9.45 10.25 0 81 0
January 19, 2024 1.09 1.24 1.09 0 201 0 30.00 9.95 10.30 11.10 0 33 0
January 19, 2024 0.82 0.96 0.84 0 53 0 32.00 11.70 12.05 12.85 0 29 0
January 19, 2024 0.70 0.82 0.73 0 104 0 34.00 13.50 13.80 14.60 0 20 0
January 19, 2024 0.62 0.74 0.66 0 71 0 35.00 14.45 14.75 15.50 0 0 0
January 19, 2024 0.40 0.52 0.49 0 181 0 40.00 19.00 19.50 20.25 0 52 0
January 17, 2025 6.75 7.25 6.75 0 52 0 15.00 1.60 2.03 2.25 0 8 0
January 17, 2025 5.15 5.70 5.20 0 3 0 18.00 2.75 3.35 3.70 0 0 0
January 17, 2025 4.25 4.85 4.35 0 92 0 20.00 3.75 4.40 4.80 0 53 0
January 17, 2025 3.45 4.10 3.70 0 3 0 22.00 4.85 5.60 6.05 0 0 0
January 17, 2025 2.81 3.50 3.20 0 9 0 24.00 6.15 6.90 7.40 0 0 0
January 17, 2025 1.70 2.20 2.00 0 4 0 30.00 10.50 11.30 12.10 0 0 0