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.

AC – Air Canada

Last update: August 8, 2022 at 1:03 p.m.   (Real-time)

  • Last price: 18.255
  • Net change: 0.195
  • Bid price: 18.250
  • Ask price: 18.260
  • 30-day historical volatility: 40.56%
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: 52,603
Volume: 942
Open interest: 32,278
Volume: 298
August 12, 2022 (Weekly) 3.65 3.85 3.70 0 0 0 14.50 0 0.03 0.05 0 0 0
August 12, 2022 (Weekly) 3.20 3.35 3.20 0 10 0 15.00 0 0.04 0.05 0 0 0
August 12, 2022 (Weekly) 2.68 2.84 2.72 0 0 0 15.50 0 0.04 0.05 0 5 0
August 12, 2022 (Weekly) 2.17 2.33 2.24 0 0 0 16.00 0 0.04 0.05 0 66 0
August 12, 2022 (Weekly) 1.67 1.84 1.74 0 5 0 16.50 0 0.06 0.07 0 110 0
August 12, 2022 (Weekly) 1.26 1.37 1.23 0 61 0 17.00 0.02 0.06 0.10 0 18 0
August 12, 2022 (Weekly) 0.81 0.92 0.82 0 84 0 17.50 0.07 0.11 0.19 0 8 0
August 12, 2022 (Weekly) 0.43 0.55 0.49 0.04 215 6 18.00 0.18 0.23 0.19 -0.18 63 112
August 12, 2022 (Weekly) 0.20 0.24 0.23 0.01 140 17 18.50 0.43 0.48 0.41 -0.26 0 16
August 12, 2022 (Weekly) 0.07 0.10 0.13 0.03 208 76 19.00 0.77 0.87 1.09 0 0 0
August 12, 2022 (Weekly) 0.02 0.05 0.05 0 102 5 19.50 1.21 1.32 1.56 0 0 0
August 12, 2022 (Weekly) 0 0.05 0.05 0 0 0 20.00 1.70 1.84 2.03 0 0 0
August 26, 2022 (Weekly) 3.20 3.40 3.25 0 0 0 15.00 0.02 0.08 0.09 0 10 0
August 26, 2022 (Weekly) 2.80 2.91 2.81 0 0 0 15.50 0.03 0.10 0.12 0 0 0
August 26, 2022 (Weekly) 2.34 2.43 2.31 0 0 0 16.00 0.07 0.11 0.15 0 0 0
August 26, 2022 (Weekly) 1.79 1.98 1.90 0 1 0 16.50 0.12 0.15 0 0 5 1
August 26, 2022 (Weekly) 1.45 1.56 1.49 0 5 0 17.00 0.19 0.23 0.18 -0.13 2 2
August 26, 2022 (Weekly) 1.02 1.18 1.09 0 0 0 17.50 0.30 0.35 0 0 30 1
August 26, 2022 (Weekly) 0.76 0.82 1.00 0.24 14 3 18.00 0.47 0.52 0.45 -0.21 0 10
August 26, 2022 (Weekly) 0.49 0.55 0.59 0.07 5 5 18.50 0.71 0.76 0.92 0 0 0
August 26, 2022 (Weekly) 0.32 0.36 0.35 0 16 0 19.00 1.01 1.10 1.27 0 10 0
August 26, 2022 (Weekly) 0.19 0.23 0.30 0.07 56 15 19.50 1.37 1.46 1.67 0 0 0
August 26, 2022 (Weekly) 0.10 0.14 0.16 0 0 0 20.00 1.74 1.87 2.12 0 0 0
September 2, 2022 (Weekly) 2.40 2.51 2.37 0 0 0 16.00 0.12 0.16 0.21 0 0 0
September 2, 2022 (Weekly) 1.91 2.12 1.95 0 0 0 16.50 0.18 0.22 0.29 0 0 0
September 2, 2022 (Weekly) 1.54 1.64 1.56 0 0 0 17.00 0.27 0.31 0.24 -0.17 1 20
September 2, 2022 (Weekly) 1.16 1.29 1.20 0 0 0 17.50 0.40 0.45 0.56 0 0 0
September 2, 2022 (Weekly) 0.88 0.94 0.88 0 21 0 18.00 0.58 0.63 0.77 0 0 0
September 2, 2022 (Weekly) 0.62 0.68 0.64 0 0 0 18.50 0.81 0.87 1.03 0 0 0
September 2, 2022 (Weekly) 0.42 0.47 0.49 0.03 1 10 19.00 1.11 1.17 1.38 0 0 0
September 2, 2022 (Weekly) 0.27 0.32 0.37 0.05 16 6 19.50 1.40 1.54 1.75 0 0 0
September 2, 2022 (Weekly) 0.17 0.22 0.23 0 0 0 20.00 1.77 1.93 2.16 0 0 0
August 19, 2022 5.70 5.85 5.65 0 0 0 12.50 0 0.04 0.04 0 31 0
August 19, 2022 5.20 5.35 5.20 0 0 0 13.00 0 0.04 0.04 0 151 0
August 19, 2022 4.70 4.90 4.70 0 0 0 13.50 0 0.04 0.04 0 10 0
August 19, 2022 4.20 4.40 4.20 0 0 0 14.00 0 0.05 0.05 0 36 0
August 19, 2022 3.75 3.90 3.70 0 0 0 14.50 0 0.05 0.05 0 17 1
August 19, 2022 3.25 3.40 3.40 0.20 13 2 15.00 0 0.06 0.07 0 384 0
August 19, 2022 2.75 2.87 2.69 0 20 0 15.50 0 0.06 0.07 0 109 0
August 19, 2022 2.27 2.38 2.50 0.27 495 15 16.00 0.05 0.08 0.06 -0.03 3,551 5
August 19, 2022 1.79 1.91 1.76 0 88 0 16.50 0.05 0.08 0.10 -0.03 210 1
August 19, 2022 1.37 1.46 1.33 0 395 0 17.00 0.10 0.14 0.21 0 399 0
August 19, 2022 0.93 1.06 0.97 0 322 0 17.50 0.19 0.23 0.16 -0.14 377 1
August 19, 2022 0.62 0.68 0.72 0.10 674 10 18.00 0.34 0.39 0.37 -0.16 6,291 5
August 19, 2022 0.36 0.42 0.58 0.17 541 26 18.50 0.58 0.63 0.47 -0.33 153 1
August 19, 2022 0.19 0.26 0.23 0 754 12 19.00 0.90 0.99 0.75 -0.42 360 5
August 19, 2022 0.11 0.13 0.12 -0.02 219 3 19.50 1.26 1.37 1.60 0 134 0
August 19, 2022 0.04 0.08 0.05 -0.04 1,235 35 20.00 1.74 1.85 1.51 -0.54 768 3
August 19, 2022 0.02 0.05 0.07 0 213 0 20.50 2.21 2.31 2.52 0 333 0
August 19, 2022 0 0.06 0.05 0 393 0 21.00 2.69 2.81 2.47 -0.63 756 2
August 19, 2022 0 0.05 0.05 0 61 0 21.50 3.15 3.40 3.50 0 28 0
August 19, 2022 0 0.05 0.03 -0.02 282 8 22.00 3.65 3.90 4.00 0 29 0
August 19, 2022 0 0.05 0.04 0 55 0 22.50 4.15 4.40 4.50 0 20 0
August 19, 2022 0 0.04 0.05 0 317 0 23.00 4.65 4.90 5.00 0 20 0
August 19, 2022 0 0.04 0.05 0 79 0 23.50 5.15 5.40 5.50 0 23 0
August 19, 2022 0 0.04 0.05 0 63 0 24.00 5.65 5.90 6.00 0 3 0
August 19, 2022 0 0.04 0.05 0 131 0 24.50 6.15 6.40 6.50 0 1 0
August 19, 2022 0 0.04 0.04 0 250 0 25.00 6.65 6.90 7.00 0 29 0
August 19, 2022 0 0.03 0.04 0 1,226 0 26.00 7.65 7.90 8.00 0 0 0
August 19, 2022 0 0.03 0.04 0 5,065 0 27.00 8.65 8.90 9.00 0 0 0
August 19, 2022 0 0.03 0.05 0 82 0 28.00 9.65 9.90 10.00 0 25 0
August 19, 2022 0 0.03 0.04 0 144 0 29.00 10.65 10.90 11.00 0 0 0
August 19, 2022 0 0.03 0.04 0 48 0 30.00 11.65 11.90 12.00 0 0 0
August 19, 2022 0 0.03 0.04 0 4,066 0 31.00 12.65 12.90 13.00 0 0 0
September 16, 2022 5.75 5.95 5.80 0 0 0 12.50 0.02 0.07 0.08 0 8 0
September 16, 2022 5.25 5.50 5.30 0 0 0 13.00 0.03 0.08 0.09 0 55 0
September 16, 2022 4.75 4.95 4.80 0 10 0 13.50 0.04 0.09 0.10 0 50 0
September 16, 2022 4.30 4.50 4.35 0 22 0 14.00 0.05 0.11 0.12 0 65 0
September 16, 2022 3.85 4.00 3.85 0 0 0 14.50 0.08 0.12 0.14 0 10 0
September 16, 2022 3.40 3.55 3.40 0 10 0 15.00 0.11 0.14 0.19 0 293 0
September 16, 2022 2.90 3.10 2.92 0 15 0 15.50 0.16 0.20 0.24 0 90 0
September 16, 2022 2.50 2.63 2.49 0 152 0 16.00 0.22 0.26 0.22 -0.09 89 13
September 16, 2022 2.11 2.21 2.09 0 10 0 16.50 0.30 0.34 0.31 -0.10 53 1
September 16, 2022 1.72 1.83 1.72 0 3,852 0 17.00 0.41 0.45 0.54 0 120 0
September 16, 2022 1.38 1.45 1.40 0 46 0 17.50 0.56 0.60 0.72 0 53 0
September 16, 2022 1.08 1.14 1.07 0 182 0 18.00 0.75 0.80 0.93 0 126 0
September 16, 2022 0.82 0.87 0.82 0 55 0 18.50 0.99 1.04 1.04 -0.15 91 2
September 16, 2022 0.61 0.67 0.77 0.14 758 205 19.00 1.28 1.33 1.50 0 112 0
September 16, 2022 0.45 0.49 0.53 0.05 62 2 19.50 1.60 1.68 0 0 47 3
September 16, 2022 0.31 0.36 0.39 0.03 529 43 20.00 1.93 2.06 1.78 -0.56 90 3
September 16, 2022 0.21 0.26 0.27 0 66 0 20.50 2.34 2.45 2.66 0 45 0
September 16, 2022 0.15 0.19 0.20 0 202 10 21.00 2.75 2.89 2.56 -0.54 262 2
September 16, 2022 0.10 0.14 0.17 0 92 0 21.50 3.20 3.35 3.55 0 10 0
September 16, 2022 0.07 0.10 0.08 -0.04 226 98 22.00 3.65 3.85 4.05 0 66 0
September 16, 2022 0.02 0.11 0.10 0 107 0 22.50 4.10 4.35 4.55 0 0 0
September 16, 2022 0.03 0.09 0.09 0 220 0 23.00 4.65 4.80 5.05 0 200 0
September 16, 2022 0.02 0.08 0.08 0 4 0 23.50 5.15 5.35 5.60 0 10 0
September 16, 2022 0.02 0.07 0.07 0 105 0 24.00 5.65 5.90 6.00 0 158 0
September 16, 2022 0.01 0.07 0.06 0 26 0 24.50 6.15 6.40 6.50 0 0 0
September 16, 2022 0.01 0.06 0.07 0 186 0 25.00 6.65 6.90 7.00 0 56 0
September 16, 2022 0 0.06 0.07 0 177 0 26.00 7.65 7.80 8.00 0 24 0
September 16, 2022 0 0.05 0.05 0 328 250 27.00 8.65 8.80 9.00 0 0 0
September 16, 2022 0 0.05 0.05 0 1,644 0 28.00 9.65 9.80 10.00 0 35 0
September 16, 2022 0 0.05 0.05 0 23 0 29.00 10.65 10.80 11.00 0 0 0
September 16, 2022 0 0.04 0.04 0 285 0 30.00 11.65 11.80 12.00 0 10 0
September 16, 2022 0 0.04 0.05 0 215 0 32.00 13.65 13.80 14.00 0 100 0
October 21, 2022 5.85 6.05 5.90 0 0 0 12.50 0.07 0.13 0.17 0 8 0
October 21, 2022 5.40 5.60 5.40 0 0 0 13.00 0.10 0.16 0.18 0 60 0
October 21, 2022 5.00 5.15 5.00 0 1 0 13.50 0.16 0.19 0.23 0 41 0
October 21, 2022 4.50 4.80 4.55 0 1 0 14.00 0.20 0.24 0.25 0 14 0
October 21, 2022 4.10 4.25 4.05 0 0 0 14.50 0.25 0.28 0.25 -0.07 70 50
October 21, 2022 3.65 3.80 3.65 0 0 0 15.00 0.31 0.35 0.38 0 63 0
October 21, 2022 3.25 3.40 3.25 0 0 0 15.50 0.39 0.44 0.47 0 2,500 0
October 21, 2022 2.85 2.99 2.85 0 35 0 16.00 0.49 0.53 0.49 -0.10 49 2
October 21, 2022 2.42 2.61 2.45 0 110 0 16.50 0.61 0.66 0.72 0 41 0
October 21, 2022 2.13 2.23 2.10 0 30 0 17.00 0.75 0.80 0.87 0 1 0
October 21, 2022 1.81 1.90 1.81 0 4 0 17.50 0.92 0.98 0.92 -0.15 83 2
October 21, 2022 1.53 1.60 1.53 0 121 0 18.00 1.13 1.19 1.31 0 66 0
October 21, 2022 1.27 1.34 1.27 0 20 0 18.50 1.37 1.42 1.55 0 35 0
October 21, 2022 1.05 1.11 1.07 0 18 0 19.00 1.64 1.71 1.85 0 45 0
October 21, 2022 0.86 0.92 0.89 0 73 0 19.50 1.95 2.02 0 0 32 3
October 21, 2022 0.69 0.74 0.70 -0.02 72 8 20.00 2.27 2.38 2.54 0 63 0
October 21, 2022 0.56 0.60 0.60 0 20 0 20.50 2.59 2.74 2.90 0 10 0
October 21, 2022 0.44 0.48 0.48 0 86 0 21.00 2.99 3.15 3.30 0 52 0
October 21, 2022 0.35 0.40 0.39 0 33 0 21.50 3.40 3.55 3.75 0 2 0
October 21, 2022 0.28 0.31 0.29 0 25 0 22.00 3.80 4.00 4.15 0 50 0
October 21, 2022 0.22 0.25 0.25 0 57 0 22.50 4.30 4.50 4.60 0 20 0
October 21, 2022 0.18 0.21 0.22 0 41 0 23.00 4.70 4.90 5.10 0 50 0
October 21, 2022 0.13 0.18 0.17 0 36 0 23.50 5.10 5.35 5.60 0 0 0
October 21, 2022 0.10 0.14 0.14 0 30 0 24.00 5.65 5.85 6.05 0 0 0
October 21, 2022 0.08 0.12 0.12 0 22 0 24.50 6.15 6.35 6.55 0 25 0
October 21, 2022 0.07 0.12 0.12 0 78 0 25.00 6.65 6.85 7.05 0 10 0
October 21, 2022 0.04 0.10 0.09 0 44 0 26.00 7.65 7.90 8.00 0 0 0
October 21, 2022 0.03 0.08 0.09 0 10 0 27.00 8.65 8.80 9.00 0 30 0
October 21, 2022 0.02 0.07 0.08 0 0 0 28.00 9.65 9.80 10.00 0 0 0
October 21, 2022 0.01 0.07 0.08 0 1 0 29.00 10.65 10.80 11.00 0 0 0
October 21, 2022 0.01 0.05 0.06 0 30 0 30.00 11.65 11.80 12.00 0 0 0
November 18, 2022 6.10 6.25 6.05 0 0 0 12.50 0.18 0.24 0.26 0 25 0
November 18, 2022 5.50 5.90 5.60 0 0 0 13.00 0.22 0.27 0.30 0 17 0
November 18, 2022 5.20 5.35 5.15 0 10 0 13.50 0.28 0.32 0.35 0 0 0
November 18, 2022 4.70 4.90 4.75 0 0 0 14.00 0.33 0.38 0.42 0 5 0
November 18, 2022 4.20 4.50 4.30 0 0 0 14.50 0.40 0.44 0.49 0 0 0
November 18, 2022 3.90 4.05 3.90 0 3 0 15.00 0.49 0.53 0.58 0 25 0
November 18, 2022 3.45 3.70 3.50 0 3 0 15.50 0.59 0.63 0.69 0 0 0
November 18, 2022 3.15 3.30 3.15 0 327 0 16.00 0.71 0.75 0.82 0 18 0
November 18, 2022 2.80 2.93 2.77 0 10 0 16.50 0.85 0.89 0.97 0 20 0
November 18, 2022 2.46 2.58 2.45 0 56 0 17.00 1.01 1.06 1.14 0 8 0
November 18, 2022 2.16 2.29 2.13 0 20 0 17.50 1.20 1.25 1.34 0 0 0
November 18, 2022 1.88 1.93 1.85 0 71 0 18.00 1.41 1.46 1.57 0 12 0
November 18, 2022 1.62 1.67 1.61 0 31 0 18.50 1.63 1.71 1.83 0 5 0
November 18, 2022 1.38 1.45 1.39 0 16 0 19.00 1.90 1.98 2.11 0 0 0
November 18, 2022 1.17 1.24 1.19 0 0 0 19.50 2.20 2.28 2.13 -0.29 17 20
November 18, 2022 0.99 1.06 1.09 0.07 100 3 20.00 2.52 2.60 2.75 0 1 0
November 18, 2022 0.84 0.91 0.87 0 12 0 20.50 2.84 2.97 3.15 0 2 0
November 18, 2022 0.71 0.77 0.75 0 38 0 21.00 3.20 3.35 3.55 0 10 0
November 18, 2022 0.59 0.65 0.64 0 0 0 21.50 3.60 3.75 3.90 0 10 0
November 18, 2022 0.49 0.55 0.55 0 83 0 22.00 4.00 4.20 4.35 0 0 0
November 18, 2022 0.41 0.47 0.47 0 40 0 22.50 4.35 4.55 4.75 0 10 0
November 18, 2022 0.34 0.40 0.40 0 10 0 23.00 4.85 5.00 5.20 0 0 0
November 18, 2022 0.28 0.34 0.35 0 80 0 23.50 5.25 5.45 5.65 0 11 0
November 18, 2022 0.24 0.28 0.30 0 1 0 24.00 5.75 5.95 6.10 0 2 0
November 18, 2022 0.20 0.24 0.25 0 9 0 24.50 6.10 6.40 6.60 0 0 0
November 18, 2022 0.18 0.21 0.22 0 63 0 25.00 6.70 6.90 7.05 0 50 0
November 18, 2022 0.11 0.15 0.17 0 17 0 26.00 7.55 7.90 8.05 0 0 0
November 18, 2022 0.08 0.14 0.14 0 20 0 27.00 8.65 8.80 9.20 0 0 0
December 16, 2022 6.05 6.50 6.20 0 11 0 12.50 0.26 0.31 0.34 0 5 0
December 16, 2022 5.60 6.00 5.75 0 7 0 13.00 0.32 0.37 0.39 0 26 0
December 16, 2022 5.25 5.50 5.35 0 0 0 13.50 0.37 0.43 0.45 0 0 0
December 16, 2022 4.85 5.10 4.90 0 0 0 14.00 0.43 0.49 0.54 0 47 0
December 16, 2022 4.45 4.65 4.55 0 0 0 14.50 0.53 0.58 0.63 0 0 0
December 16, 2022 4.05 4.25 4.10 0 11 0 15.00 0.63 0.68 0.73 0 0 0
December 16, 2022 3.65 3.90 3.80 0 2 0 15.50 0.74 0.80 0.86 0 0 0
December 16, 2022 3.30 3.50 3.35 0 26 0 16.00 0.88 0.93 1.00 0 0 0
December 16, 2022 2.97 3.15 3.00 0 20 0 16.50 1.03 1.09 1.16 0 33 0
December 16, 2022 2.70 2.85 2.95 0.24 353 10 17.00 1.19 1.27 1.15 -0.21 483 10
December 16, 2022 2.34 2.52 2.41 0 24 0 17.50 1.37 1.46 1.55 0 2 0
December 16, 2022 2.13 2.22 2.35 0.22 100 10 18.00 1.61 1.68 1.78 0 291 0
December 16, 2022 1.87 1.96 1.89 0 0 0 18.50 1.84 1.92 2.04 0 0 0
December 16, 2022 1.65 1.74 1.68 0 88 0 19.00 2.11 2.20 2.32 0 252 0
December 16, 2022 1.42 1.52 1.46 0 24 0 19.50 2.39 2.49 2.62 0 0 0
December 16, 2022 1.24 1.33 1.29 0 105 0 20.00 2.71 2.80 2.95 0 175 0
December 16, 2022 1.07 1.17 1.13 0 14 0 20.50 3.05 3.15 3.40 0 0 0
December 16, 2022 0.93 1.02 0.98 0 54 0 21.00 3.35 3.55 3.75 0 210 0
December 16, 2022 0.80 0.89 0.85 0 0 0 21.50 3.75 3.95 4.15 0 0 0
December 16, 2022 0.70 0.78 0.75 0 393 0 22.00 4.10 4.35 4.55 0 125 0
December 16, 2022 0.51 0.58 0.57 0 101 0 23.00 4.90 5.15 5.40 0 40 0
December 16, 2022 0.37 0.43 0.39 -0.04 173 5 24.00 5.75 6.05 6.20 0 10 0
December 16, 2022 0.27 0.33 0.34 0 94 0 25.00 6.70 6.95 7.20 0 33 0
December 16, 2022 0.19 0.26 0.25 0 69 0 26.00 7.55 7.90 8.20 0 30 0
December 16, 2022 0.10 0.14 0.14 -0.02 127 3 28.00 9.55 9.90 10.15 0 47 0
December 16, 2022 0.06 0.11 0.14 0 159 0 30.00 11.60 11.95 12.15 0 45 0
December 16, 2022 0.05 0.09 0.12 0 18 0 32.00 13.60 13.95 14.15 0 0 0
December 16, 2022 0.04 0.08 0.10 0 32 0 34.00 15.60 15.95 16.15 0 0 0
January 20, 2023 10.35 11.05 10.55 0 364 0 8.00 0.08 0.15 0.16 0 269 0
January 20, 2023 9.50 9.80 9.55 0 67 0 9.00 0.12 0.19 0.20 0 172 0
January 20, 2023 8.55 8.90 8.60 0 172 0 10.00 0.14 0.23 0.24 0 124 0
January 20, 2023 7.55 7.95 7.65 0 120 0 11.00 0.20 0.29 0.30 0 162 0
January 20, 2023 6.70 7.15 6.95 0 115 0 12.00 0.31 0.36 0.38 0 279 0
January 20, 2023 5.85 6.10 5.95 0 87 0 13.00 0.41 0.48 0.50 0 88 0
January 20, 2023 5.45 5.75 5.50 0 0 0 13.50 0.49 0.54 0.58 0 31 0
January 20, 2023 5.05 5.35 5.05 0 118 0 14.00 0.57 0.63 0.67 0 66 0
January 20, 2023 4.65 4.90 4.75 0 0 0 14.50 0.65 0.73 0.78 0 0 0
January 20, 2023 4.25 4.55 4.30 0 481 0 15.00 0.80 0.83 0.89 0 316 0
January 20, 2023 3.90 4.15 4.00 0 0 0 15.50 0.90 0.97 1.03 0 0 0
January 20, 2023 3.55 3.80 3.60 0 244 0 16.00 1.04 1.11 1.18 0 168 0
January 20, 2023 3.25 3.45 3.30 0 0 0 16.50 1.22 1.28 1.36 0 0 0
January 20, 2023 2.93 3.15 3.00 0 848 0 17.00 1.40 1.45 1.54 0 1,104 0
January 20, 2023 2.62 2.87 2.70 0 0 0 17.50 1.60 1.67 1.76 0 0 0
January 20, 2023 2.43 2.54 2.45 0 339 0 18.00 1.84 1.89 1.99 0 465 0
January 20, 2023 2.18 2.27 2.19 0 0 0 18.50 2.07 2.14 2.25 0 0 0
January 20, 2023 1.95 2.04 1.97 0 107 0 19.00 2.31 2.42 2.54 0 1,563 0
January 20, 2023 1.73 1.82 1.76 0 1 0 19.50 2.60 2.70 2.83 0 0 0
January 20, 2023 1.56 1.66 1.65 0.09 3,394 1 20.00 2.94 3.05 3.20 0 1,160 0
January 20, 2023 1.36 1.46 1.41 0 12 0 20.50 3.25 3.35 3.50 0 0 0
January 20, 2023 1.21 1.31 1.22 0 367 0 21.00 3.55 3.70 3.95 0 188 0
January 20, 2023 1.06 1.16 1.12 0 0 0 21.50 3.90 4.10 4.30 0 0 0
January 20, 2023 0.93 1.01 0.96 0 304 0 22.00 4.30 4.50 4.70 0 172 0
January 20, 2023 0.72 0.80 0.79 0 278 0 23.00 5.05 5.30 5.50 0 649 0
January 20, 2023 0.55 0.63 0.60 0 965 0 24.00 5.95 6.15 6.30 0 161 0
January 20, 2023 0.42 0.49 0.49 0 1,421 0 25.00 6.75 7.05 7.25 0 1,345 0
January 20, 2023 0.31 0.38 0.39 0 303 0 26.00 7.60 8.05 8.15 0 30 0
January 20, 2023 0.25 0.32 0.32 0 396 0 27.00 8.55 9.05 9.20 0 36 0
January 20, 2023 0.19 0.26 0.26 0 142 0 28.00 9.60 9.95 10.20 0 137 0
January 20, 2023 0.15 0.21 0.23 0 242 0 29.00 10.55 10.95 11.15 0 0 0
January 20, 2023 0.12 0.16 0.18 0 1,604 0 30.00 11.55 11.95 12.15 0 13 0
January 20, 2023 0.06 0.14 0.15 0 119 0 32.00 13.60 13.90 14.15 0 0 0
January 20, 2023 0.06 0.09 0.09 0 265 0 34.00 15.55 15.90 16.15 0 50 0
January 20, 2023 0.02 0.06 0.09 0 232 0 40.00 21.60 21.95 22.15 0 15 0
March 17, 2023 6.20 6.45 6.30 0 0 0 13.00 0.59 0.66 0.70 0 10 0
March 17, 2023 5.45 5.65 5.55 0 49 0 14.00 0.77 0.86 0.91 0 0 0
March 17, 2023 4.75 4.95 4.75 0 83 0 15.00 1.04 1.11 1.05 -0.12 2 1
March 17, 2023 4.05 4.30 4.10 0 38 0 16.00 1.34 1.42 1.49 0 10 0
March 17, 2023 3.40 3.65 3.50 0 48 0 17.00 1.71 1.79 1.87 0 12 0
March 17, 2023 2.93 3.05 2.92 -0.02 248 3 18.00 2.16 2.24 2.34 0 21 0
March 17, 2023 2.43 2.54 2.55 0.09 46 2 19.00 2.67 2.76 2.87 0 10 0
March 17, 2023 2.02 2.13 2.06 0 83 0 20.00 3.25 3.35 3.50 0 1 0
March 17, 2023 1.67 1.77 1.72 0 41 0 21.00 3.90 4.00 4.15 0 0 0
March 17, 2023 1.37 1.47 1.50 0.07 81 10 22.00 4.60 4.80 4.95 0 40 0
March 17, 2023 1.12 1.22 1.19 0 45 0 23.00 5.30 5.55 5.75 0 13 0
March 17, 2023 0.93 1.04 1.00 0 116 0 24.00 6.15 6.35 6.55 0 0 0
March 17, 2023 0.72 0.84 0.82 0 27 0 25.00 7.00 7.20 7.40 0 0 0
March 17, 2023 0.59 0.69 0.68 0 30 0 26.00 7.85 8.10 8.25 0 58 0
March 17, 2023 0.39 0.48 0.47 0 14 0 28.00 9.70 9.90 10.10 0 10 0
March 17, 2023 0.26 0.34 0.34 0 0 0 30.00 11.65 11.85 12.10 0 0 0
March 17, 2023 0.18 0.24 0.25 0 0 0 32.00 13.65 13.85 14.00 0 0 0
March 17, 2023 0.12 0.19 0.20 0 0 0 34.00 15.65 15.85 16.10 0 0 0
June 16, 2023 6.65 7.05 6.85 0 0 0 13.00 0.81 0.96 1.00 0 5 0
June 16, 2023 5.95 6.25 6.15 0 15 0 14.00 1.04 1.20 1.26 0 0 0
June 16, 2023 5.25 5.65 5.45 0 40 0 15.00 1.33 1.52 1.56 0 111 0
June 16, 2023 4.55 5.00 4.75 0 15 0 16.00 1.65 1.88 1.92 0 10 0
June 16, 2023 3.90 4.35 4.20 -0.05 22 22 17.00 2.05 2.29 2.34 0 0 0
June 16, 2023 3.45 3.80 3.65 0 139 0 18.00 2.52 2.76 2.81 0 3 0
June 16, 2023 3.05 3.30 3.20 0 2 0 19.00 3.00 3.30 3.40 0 0 0
June 16, 2023 2.64 2.90 2.80 0 19 0 20.00 3.60 3.90 4.00 0 4 0
June 16, 2023 2.26 2.53 2.44 0 26 0 21.00 4.25 4.50 4.65 0 0 0
January 19, 2024 9.60 10.25 10.10 0 25 0 10.00 0.66 0.82 0.84 0 125 0
January 19, 2024 6.85 7.40 7.20 0 56 0 14.00 1.63 1.83 1.87 0 2 0
January 19, 2024 6.40 6.90 6.30 0 419 0 15.00 1.96 2.16 2.20 0 101 0
January 19, 2024 5.80 6.20 6.00 0 44 0 16.00 2.36 2.59 2.64 0 25 0
January 19, 2024 4.70 5.15 5.05 0 2,060 0 18.00 3.25 3.50 3.60 0 80 0
January 19, 2024 3.95 4.20 3.95 0 544 0 20.00 4.40 4.60 4.70 0 42 0
January 19, 2024 3.20 3.45 3.30 0 238 0 22.00 5.65 5.95 6.00 0 43 0
January 19, 2024 2.63 2.90 2.79 0 96 0 24.00 7.10 7.30 7.45 0 59 0
January 19, 2024 2.45 2.71 2.40 0 313 0 25.00 7.75 8.00 8.25 0 205 0
January 19, 2024 2.12 2.42 2.34 0 50 0 26.00 8.55 8.95 9.20 0 17 0
January 19, 2024 1.91 2.19 2.13 0 2 0 27.00 9.30 9.65 10.00 0 0 0
January 19, 2024 1.72 2.00 1.95 0 30 0 28.00 10.15 10.60 10.80 0 1 0
January 19, 2024 1.56 1.85 1.79 0 6 0 29.00 11.05 11.35 11.75 0 0 0
January 19, 2024 1.41 1.64 1.63 0 2,279 0 30.00 11.95 12.25 12.50 0 37 0
January 19, 2024 1.16 1.42 1.37 0 4 0 32.00 13.75 14.10 14.30 0 0 0
January 19, 2024 1.01 1.20 1.16 0 0 0 34.00 15.55 16.10 16.35 0 7 0
January 19, 2024 0.58 0.72 0.62 0 276 0 40.00 21.55 22.05 22.25 0 0 0
January 17, 2025 10.45 11.70 11.50 0 1 0 10.00 1.00 1.50 1.50 0 2 0
January 17, 2025 8.35 9.20 9.10 0 1 0 14.00 2.10 2.88 2.90 0 0 0
January 17, 2025 7.85 8.70 8.50 0 0 0 15.00 2.50 3.30 3.35 0 1 0
January 17, 2025 7.05 8.20 8.00 0 0 0 16.00 3.00 3.75 3.80 0 0 0
January 17, 2025 6.25 7.25 7.05 0 1 0 18.00 4.00 4.75 4.85 0 22 0
January 17, 2025 5.30 6.45 6.25 0 1 0 20.00 5.05 5.75 6.05 0 0 0
January 17, 2025 2.70 3.50 3.60 0.10 0 3 30.00 12.15 13.10 13.55 0 0 0