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: January 23, 2022 at 4:48 a.m.   (Real-time)

  • Last price: 22.130
  • Net change: -0.430
  • Bid price: 22.100
  • Ask price: 22.150
  • 30-day historical volatility: 34.28%
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: 58,027
Volume: 799
Open interest: 22,931
Volume: 3,294
January 28, 2022 (Weekly) 3.05 3.20 3.20 0 0 0 19.00 0 0.07 0.07 0 0 0
January 28, 2022 (Weekly) 2.57 2.71 2.71 0 0 0 19.50 0 0.08 0.08 0 0 0
January 28, 2022 (Weekly) 2.07 2.23 2.23 0 0 0 20.00 0 0.10 0.10 0 0 0
January 28, 2022 (Weekly) 1.60 1.76 1.76 0 0 0 20.50 0.04 0.10 0.10 0 3 0
January 28, 2022 (Weekly) 1.16 1.28 1.28 0 4 0 21.00 0.08 0.14 0.14 0 12 0
January 28, 2022 (Weekly) 0.76 0.86 0.86 -0.45 1 20 21.50 0.15 0.23 0.23 0 16 0
January 28, 2022 (Weekly) 0.42 0.52 0.52 -0.33 1 20 22.00 0.31 0.38 0.38 0 28 0
January 28, 2022 (Weekly) 0.21 0.28 0.28 -0.26 4 32 22.50 0.58 0.66 0.66 0.18 108 10
January 28, 2022 (Weekly) 0.10 0.15 0.15 -0.12 86 130 23.00 0.95 1.05 1.05 0.25 40 130
January 28, 2022 (Weekly) 0.03 0.09 0.09 -0.06 105 4 23.50 1.35 1.51 1.51 0.27 15 5
January 28, 2022 (Weekly) 0 0.08 0.08 0 122 0 24.00 1.84 1.98 1.98 0 15 0
January 28, 2022 (Weekly) 0 0.06 0.06 0 11 0 24.50 2.32 2.46 2.46 0 0 0
January 28, 2022 (Weekly) 0 0.06 0.06 0 0 0 25.00 2.82 2.95 2.95 0 0 0
February 4, 2022 (Weekly) 2.16 2.30 2.30 0 0 0 20.00 0.07 0.13 0.13 0 0 0
February 4, 2022 (Weekly) 1.72 1.84 1.84 0 0 0 20.50 0.12 0.17 0.17 0 0 0
February 4, 2022 (Weekly) 1.28 1.39 1.39 0 0 0 21.00 0.19 0.26 0.26 0 0 0
February 4, 2022 (Weekly) 0.92 1.01 1.01 -0.37 0 12 21.50 0.31 0.39 0.39 -0.01 10 40
February 4, 2022 (Weekly) 0.63 0.70 0.70 -0.30 7 1 22.00 0.50 0.56 0.56 0.18 47 1
February 4, 2022 (Weekly) 0.39 0.47 0.47 -0.25 15 3 22.50 0.76 0.84 0.84 0 10 0
February 4, 2022 (Weekly) 0.23 0.30 0.30 0 5 0 23.00 1.09 1.19 1.19 0 0 0
February 4, 2022 (Weekly) 0.13 0.16 0.16 0 81 0 23.50 1.47 1.59 1.59 0 0 0
February 4, 2022 (Weekly) 0.06 0.13 0.13 -0.06 31 2 24.00 1.90 2.04 2.04 0 0 0
February 4, 2022 (Weekly) 0 0.12 0.12 0 0 0 24.50 2.36 2.51 2.51 0 0 0
February 4, 2022 (Weekly) 0 0.09 0.09 0 30 0 25.00 2.85 3.00 3.00 0 0 0
February 11, 2022 (Weekly) 0 1.93 1.93 0 0 0 20.50 0 0.30 0.30 0 0 0
February 11, 2022 (Weekly) 1.44 1.54 1.54 0 0 0 21.00 0.32 0.39 0.39 0 10 0
February 11, 2022 (Weekly) 1.08 1.18 1.18 0 10 0 21.50 0.47 0.55 0.55 0 23 10
February 11, 2022 (Weekly) 0.79 0.89 0.89 0 0 0 22.00 0.67 0.75 0.75 0.03 101 10
February 11, 2022 (Weekly) 0.55 0.65 0.65 -0.26 20 2 22.50 0.93 1.03 1.03 0.02 54 20
February 11, 2022 (Weekly) 0.38 0.46 0.46 0 50 0 23.00 1.25 1.34 1.34 0 131 0
February 11, 2022 (Weekly) 0.25 0.34 0.34 -0.15 60 4 23.50 1.61 1.69 1.69 0.04 84 10
February 11, 2022 (Weekly) 0.16 0.24 0.24 0 104 0 24.00 2.02 2.12 2.12 0 0 0
February 11, 2022 (Weekly) 0.11 0.17 0.17 0 0 0 24.50 2.47 2.55 2.55 0 30 0
February 11, 2022 (Weekly) 0.06 0.13 0.13 0 20 0 25.00 2.87 3.05 3.05 0 0 0
February 18, 2022 6.10 6.30 6.30 0 2 0 16.00 0 0.08 0.08 0 120 0
February 18, 2022 5.60 5.80 5.80 0 10 0 16.50 0.01 0.09 0.09 0 15 0
February 18, 2022 5.10 5.30 5.30 0 0 0 17.00 0.02 0.10 0.10 0 45 0
February 18, 2022 4.65 4.80 4.80 0 0 0 17.50 0.02 0.12 0.12 0 73 0
February 18, 2022 4.15 4.35 4.35 0 25 0 18.00 0.03 0.14 0.14 0 356 0
February 18, 2022 3.70 3.85 3.85 0 34 0 18.50 0.09 0.14 0.14 0 105 0
February 18, 2022 3.20 3.40 3.40 0 40 0 19.00 0.12 0.18 0.18 0.03 5,899 20
February 18, 2022 2.77 2.89 2.89 -0.20 20 30 19.50 0.17 0.22 0.22 0 46 0
February 18, 2022 2.35 2.46 2.46 0 201 0 20.00 0.24 0.29 0.29 -0.01 258 10
February 18, 2022 1.94 2.05 2.05 0 55 0 20.50 0.33 0.39 0.39 0.04 43 1
February 18, 2022 1.57 1.67 1.67 -0.41 77 2 21.00 0.44 0.50 0.50 0 422 0
February 18, 2022 1.24 1.33 1.33 0 92 0 21.50 0.60 0.69 0.69 0 64 0
February 18, 2022 0.97 1.05 1.05 -0.25 203 2 22.00 0.83 0.90 0.90 0.19 138 30
February 18, 2022 0.73 0.81 0.81 0 5,908 0 22.50 1.08 1.17 1.17 0 186 0
February 18, 2022 0.54 0.61 0.61 -0.21 331 55 23.00 1.39 1.48 1.48 0 86 0
February 18, 2022 0.40 0.46 0.46 -0.16 99 1 23.50 1.73 1.83 1.83 0.26 77 20
February 18, 2022 0.25 0.35 0.35 -0.13 584 1 24.00 2.12 2.22 2.22 0.31 168 10
February 18, 2022 0.19 0.26 0.26 -0.11 911 6 24.50 2.53 2.64 2.64 0 54 0
February 18, 2022 0.13 0.19 0.19 -0.07 3,117 10 25.00 2.98 3.10 3.10 0 56 0
February 18, 2022 0.06 0.11 0.11 0 743 0 26.00 3.85 4.00 4.00 0 61 0
February 18, 2022 0.02 0.10 0.10 0 5,010 0 26.50 4.30 4.50 4.50 0 0 0
February 18, 2022 0 0.08 0.08 0 67 0 27.00 4.80 5.00 5.00 0 22 0
February 18, 2022 0 0.07 0.07 0 123 0 28.00 5.80 6.00 6.00 0 10 0
February 18, 2022 0 0.06 0.06 0 83 0 29.00 6.80 7.00 7.00 0 0 0
February 18, 2022 0 0.06 0.06 0 61 0 30.00 7.80 8.00 8.00 0 0 0
February 18, 2022 0 0.05 0.05 0 10 0 31.00 8.80 9.00 9.00 0 0 0
February 18, 2022 0 0.05 0.05 0 11 0 32.00 9.80 10.00 10.00 0 0 0
March 18, 2022 6.15 6.35 6.35 -0.45 11 2 16.00 0.05 0.14 0.14 0 5 0
March 18, 2022 5.70 5.85 5.85 0 0 0 16.50 0.05 0.17 0.17 0 20 0
March 18, 2022 5.20 5.45 5.45 0 0 0 17.00 0.11 0.17 0.17 0 48 0
March 18, 2022 4.70 4.95 4.95 0 30 0 17.50 0.14 0.21 0.21 0 33 0
March 18, 2022 4.30 4.50 4.50 0 60 0 18.00 0.19 0.27 0.27 0 56 0
March 18, 2022 3.85 4.00 4.00 -0.40 33 10 18.50 0.25 0.32 0.32 0 56 0
March 18, 2022 3.45 3.60 3.60 -0.35 37 20 19.00 0.32 0.40 0.40 0 103 0
March 18, 2022 3.05 3.20 3.20 -0.20 21 10 19.50 0.41 0.50 0.50 0 30 0
March 18, 2022 2.68 2.81 2.81 0 1,770 10 20.00 0.53 0.62 0.62 0.05 191 21
March 18, 2022 2.31 2.43 2.43 0 117 0 20.50 0.66 0.76 0.76 0 39 0
March 18, 2022 2.01 2.09 2.09 0 63 0 21.00 0.82 0.92 0.92 0 44 3
March 18, 2022 1.71 1.79 1.79 0 79 0 21.50 1.03 1.11 1.11 0.21 36 2,500
March 18, 2022 1.43 1.54 1.54 -0.33 587 1 22.00 1.23 1.34 1.34 0.14 352 35
March 18, 2022 1.18 1.29 1.29 0 158 0 22.50 1.51 1.60 1.60 0 24 0
March 18, 2022 0.95 1.06 1.06 -0.23 2,371 8 23.00 1.78 1.87 1.87 0 677 0
March 18, 2022 0.77 0.88 0.88 0 104 0 23.50 2.11 2.21 2.21 0 50 0
March 18, 2022 0.61 0.73 0.73 0 468 0 24.00 2.45 2.55 2.55 0.26 46 32
March 18, 2022 0.50 0.61 0.61 0 127 0 24.50 2.82 2.93 2.93 0 31 0
March 18, 2022 0.40 0.49 0.49 0 471 0 25.00 3.20 3.35 3.35 0 232 0
March 18, 2022 0.25 0.34 0.34 -0.06 650 7 26.00 4.05 4.20 4.20 0 42 0
March 18, 2022 0.15 0.23 0.23 0 109 0 27.00 4.90 5.10 5.10 0 3 0
March 18, 2022 0.10 0.17 0.17 0 202 0 28.00 5.85 6.05 6.05 0 315 0
March 18, 2022 0.03 0.12 0.12 0 38 0 29.00 6.80 7.00 7.00 0 2 0
March 18, 2022 0.04 0.09 0.09 0 397 0 30.00 7.80 8.00 8.00 0 30 0
March 18, 2022 0 0.06 0.06 0 95 0 31.00 8.80 8.95 8.95 0 0 0
March 18, 2022 0 0.04 0.04 0 279 0 32.00 9.80 9.95 9.95 0.20 131 100
March 18, 2022 0 0.04 0.04 0 174 0 34.00 11.80 11.95 11.95 0 18 0
April 14, 2022 6.30 6.50 6.50 0 4 0 16.00 0.13 0.19 0.19 0 12 0
April 14, 2022 5.80 6.05 6.05 0 1 0 16.50 0.16 0.23 0.23 0 0 0
April 14, 2022 5.35 5.55 5.55 0 0 0 17.00 0.21 0.28 0.28 0 1,055 0
April 14, 2022 4.90 5.15 5.15 0 0 0 17.50 0.26 0.34 0.34 0 22 0
April 14, 2022 4.50 4.65 4.65 0 4 0 18.00 0.33 0.40 0.40 0 48 0
April 14, 2022 4.05 4.25 4.25 0 0 0 18.50 0.41 0.49 0.49 0 20 0
April 14, 2022 3.70 3.85 3.85 0 110 0 19.00 0.51 0.59 0.59 0 31 0
April 14, 2022 3.30 3.45 3.45 0 10 0 19.50 0.62 0.71 0.71 0 15 0
April 14, 2022 2.96 3.10 3.10 0 118 0 20.00 0.75 0.85 0.85 0.09 49 10
April 14, 2022 2.64 2.74 2.74 0 7 0 20.50 0.90 1.01 1.01 0 11 0
April 14, 2022 2.32 2.42 2.42 0 111 0 21.00 1.08 1.20 1.20 0 43 0
April 14, 2022 2.03 2.12 2.12 0 67 0 21.50 1.30 1.40 1.40 0 110 0
April 14, 2022 1.76 1.85 1.85 -0.23 2,630 1 22.00 1.52 1.64 1.64 0 10 0
April 14, 2022 1.51 1.61 1.61 0 48 0 22.50 1.79 1.90 1.90 0 7 0
April 14, 2022 1.29 1.40 1.40 0 83 0 23.00 2.07 2.18 2.18 0 25 0
April 14, 2022 1.08 1.20 1.20 0 36 0 23.50 2.37 2.48 2.48 0 70 0
April 14, 2022 0.90 1.02 1.02 0 4,199 0 24.00 2.70 2.80 2.80 0 34 0
April 14, 2022 0.78 0.89 0.89 0 32 0 24.50 3.05 3.15 3.15 0 20 0
April 14, 2022 0.64 0.75 0.75 -0.13 585 5 25.00 3.40 3.60 3.60 0 30 0
April 14, 2022 0.47 0.55 0.55 0 32 0 26.00 4.25 4.40 4.40 0 20 0
April 14, 2022 0.34 0.41 0.41 0 5,403 0 27.00 5.10 5.25 5.25 0 0 0
April 14, 2022 0.23 0.30 0.30 0 196 0 28.00 5.95 6.20 6.20 0 30 0
April 14, 2022 0.15 0.23 0.23 0 117 0 29.00 6.85 7.10 7.10 0 0 0
April 14, 2022 0.11 0.17 0.17 0 1,085 0 30.00 7.85 8.05 8.05 0 10 0
April 14, 2022 0.05 0.15 0.15 0 30 0 31.00 8.80 9.00 9.00 0 0 0
April 14, 2022 0.02 0.12 0.12 0 43 0 32.00 9.80 10.00 10.00 0 0 0
May 20, 2022 6.45 6.70 6.70 0 12 0 16.00 0.25 0.30 0.30 -0.03 44 10
May 20, 2022 6.00 6.20 6.20 0 0 0 16.50 0.30 0.39 0.39 0 10 0
May 20, 2022 5.60 5.80 5.80 0 0 0 17.00 0.38 0.45 0.45 0 32 0
May 20, 2022 5.15 5.35 5.35 0 0 0 17.50 0.46 0.53 0.53 0 8 0
May 20, 2022 4.75 4.95 4.95 0 14 0 18.00 0.54 0.62 0.62 0 41 0
May 20, 2022 4.40 4.55 4.55 0 0 0 18.50 0.65 0.74 0.74 0 10 0
May 20, 2022 4.00 4.15 4.15 -0.45 20 10 19.00 0.77 0.86 0.86 0 17 0
May 20, 2022 3.65 3.80 3.80 0 0 0 19.50 0.90 1.01 1.01 0 10 0
May 20, 2022 3.30 3.45 3.45 -0.35 33 20 20.00 1.06 1.17 1.17 0 18 0
May 20, 2022 3.00 3.15 3.15 0 15 0 20.50 1.24 1.37 1.37 0 8 0
May 20, 2022 2.72 2.85 2.85 0 35 0 21.00 1.44 1.57 1.57 0.07 12 3
May 20, 2022 2.45 2.54 2.54 0 52 0 21.50 1.66 1.79 1.79 0 10 0
May 20, 2022 2.17 2.28 2.28 -0.17 81 10 22.00 1.91 2.03 2.03 0 10 0
May 20, 2022 1.93 2.04 2.04 0 18 0 22.50 2.17 2.28 2.28 0.05 20 2
May 20, 2022 1.72 1.83 1.83 -0.15 131 10 23.00 2.43 2.55 2.55 0.08 10 10
May 20, 2022 1.52 1.65 1.65 0 84 0 23.50 2.73 2.85 2.85 0 0 0
May 20, 2022 1.33 1.46 1.46 -0.24 34 1 24.00 3.05 3.20 3.20 0 0 0
May 20, 2022 1.15 1.30 1.30 0 7 0 24.50 3.40 3.50 3.50 0 0 0
May 20, 2022 1.01 1.14 1.14 -0.22 67 1 25.00 3.75 3.90 3.90 0 0 0
May 20, 2022 0.79 0.91 0.91 0 62 0 26.00 4.50 4.65 4.65 0 10 0
May 20, 2022 0.61 0.71 0.71 0 38 0 27.00 5.35 5.50 5.50 0 13 0
May 20, 2022 0.46 0.55 0.55 0 33 0 28.00 6.20 6.35 6.35 0 10 0
May 20, 2022 0.35 0.43 0.43 0 9 0 29.00 7.05 7.25 7.25 0 0 0
May 20, 2022 0.27 0.34 0.34 -0.05 29 25 30.00 7.90 8.20 8.20 0 20 0
June 17, 2022 6.60 6.85 6.85 0 2 0 16.00 0.33 0.41 0.41 0.03 36 2
June 17, 2022 6.15 6.45 6.45 -0.45 2 12 16.50 0.41 0.53 0.53 0 0 0
June 17, 2022 5.75 5.95 5.95 0 33 0 17.00 0.48 0.62 0.62 0 30 0
June 17, 2022 5.35 5.55 5.55 0 3 0 17.50 0.57 0.72 0.72 0 0 0
June 17, 2022 4.95 5.15 5.15 0 34 0 18.00 0.67 0.83 0.83 0 58 0
June 17, 2022 4.60 4.80 4.80 -0.50 0 10 18.50 0.79 0.96 0.96 0 0 0
June 17, 2022 4.25 4.45 4.45 0 49 0 19.00 0.93 1.09 1.09 0.08 110 50
June 17, 2022 3.90 4.10 4.10 0 0 0 19.50 1.09 1.26 1.26 0.11 53 3
June 17, 2022 3.55 3.75 3.75 0 136 0 20.00 1.27 1.43 1.43 0 74 0
June 17, 2022 3.25 3.45 3.45 0 21 0 20.50 1.45 1.63 1.63 0 0 0
June 17, 2022 2.96 3.15 3.15 0 129 0 21.00 1.66 1.82 1.82 0 5 0
June 17, 2022 2.68 2.87 2.87 0 0 0 21.50 1.88 2.06 2.06 0 0 0
June 17, 2022 2.43 2.63 2.63 -0.26 328 70 22.00 2.11 2.31 2.31 0 86 0
June 17, 2022 2.19 2.38 2.38 0 2 0 22.50 2.37 2.56 2.56 0 3 0
June 17, 2022 1.96 2.17 2.17 -0.20 87 6 23.00 2.65 2.85 2.85 0 253 0
June 17, 2022 1.75 1.96 1.96 0 0 0 23.50 2.95 3.15 3.15 0.01 0 11
June 17, 2022 1.56 1.80 1.80 0 155 0 24.00 3.25 3.45 3.45 0 36 0
June 17, 2022 1.40 1.62 1.62 0 0 0 24.50 3.60 3.80 3.80 0 0 0
June 17, 2022 1.24 1.46 1.46 -0.09 104 10 25.00 3.95 4.15 4.15 0 106 0
June 17, 2022 0.98 1.19 1.19 0 232 0 26.00 4.70 4.85 4.85 0 20 0
June 17, 2022 0.78 0.98 0.98 0 33 0 27.00 5.45 5.70 5.70 0 0 0
June 17, 2022 0.61 0.79 0.79 0 440 0 28.00 6.30 6.50 6.50 0 20 0
June 17, 2022 0.45 0.52 0.52 -0.09 575 10 30.00 8.10 8.30 8.30 0 47 0
June 17, 2022 0.21 0.36 0.36 0 88 0 32.00 9.95 10.20 10.20 0 0 0
July 15, 2022 5.15 5.40 5.40 0 0 0 18.00 0.83 1.01 1.01 0 0 0
July 15, 2022 4.80 5.00 5.00 0 0 0 18.50 0.95 1.15 1.15 0 0 0
July 15, 2022 4.45 4.70 4.70 0 0 0 19.00 1.10 1.30 1.30 0 0 0
July 15, 2022 4.10 4.30 4.30 0 0 0 19.50 1.28 1.47 1.47 0 0 0
July 15, 2022 3.80 4.00 4.00 0 0 0 20.00 1.46 1.66 1.66 0 0 0
July 15, 2022 3.50 3.70 3.70 0 0 0 20.50 1.65 1.86 1.86 0 0 0
July 15, 2022 3.20 3.40 3.40 0 0 0 21.00 1.86 2.08 2.08 0 0 0
July 15, 2022 2.93 3.15 3.15 0 0 0 21.50 2.09 2.31 2.31 0 0 0
July 15, 2022 2.66 2.91 2.91 0 0 0 22.00 2.33 2.56 2.56 -0.03 0 5
July 15, 2022 2.43 2.67 2.67 0 0 0 22.50 2.58 2.83 2.83 0 0 0
July 15, 2022 2.19 2.45 2.45 0 0 0 23.00 2.87 3.10 3.10 0 0 0
July 15, 2022 1.99 2.25 2.25 0 0 0 23.50 3.15 3.40 3.40 0 0 0
July 15, 2022 1.80 2.06 2.06 0 0 0 24.00 3.45 3.70 3.70 0 0 0
July 15, 2022 1.63 1.89 1.89 0 0 0 24.50 3.80 4.05 4.05 0 0 0
July 15, 2022 1.49 1.73 1.73 0 0 0 25.00 4.15 4.40 4.40 0 0 0
July 15, 2022 1.21 1.46 1.46 0 0 0 26.00 4.85 5.10 5.10 0 0 0
July 15, 2022 0.98 1.22 1.22 0 0 0 27.00 5.60 5.85 5.85 0 0 0
July 15, 2022 0.80 1.02 1.02 0 0 0 28.00 6.45 6.70 6.70 0 0 0
September 16, 2022 6.30 6.55 6.55 0 40 0 17.00 0.93 1.07 1.07 0 30 0
September 16, 2022 5.65 5.85 5.85 0 71 0 18.00 1.20 1.37 1.37 0.11 118 50
September 16, 2022 4.85 5.15 5.15 0 21 0 19.00 1.52 1.69 1.69 0 55 0
September 16, 2022 4.35 4.55 4.55 0 152 0 20.00 1.89 2.07 2.07 0 27 0
September 16, 2022 3.75 3.95 3.95 -0.35 183 3 21.00 2.33 2.52 2.52 0 221 0
September 16, 2022 3.20 3.45 3.45 0 91 0 22.00 2.81 3.00 3.00 0 45 0
September 16, 2022 2.77 3.00 3.00 -0.40 156 3 23.00 3.35 3.55 3.55 0 169 0
September 16, 2022 2.38 2.60 2.60 -0.30 108 10 24.00 3.95 4.15 4.15 0 166 0
September 16, 2022 2.04 2.27 2.27 0 11 0 25.00 4.60 4.85 4.85 0 5 0
September 16, 2022 1.74 1.95 1.95 0 145 0 26.00 5.30 5.55 5.55 0 32 0
September 16, 2022 1.26 1.47 1.47 0 1,540 0 28.00 6.85 7.05 7.05 0 10 0
September 16, 2022 0.92 1.00 1.00 0 165 0 30.00 8.50 8.70 8.70 0 27 0
September 16, 2022 0.67 0.82 0.82 0 36 0 32.00 10.30 10.45 10.45 0.05 10 100
December 16, 2022 6.80 7.10 7.10 0 0 0 17.00 1.28 1.52 1.52 0 15 0
December 16, 2022 6.10 6.45 6.45 0 0 0 18.00 1.59 1.84 1.84 0 10 0
December 16, 2022 5.45 5.80 5.80 0 4 0 19.00 1.95 2.21 2.21 0 30 0
December 16, 2022 4.90 5.20 5.20 0 20 0 20.00 2.37 2.64 2.64 -0.11 3 10
December 16, 2022 4.35 4.65 4.65 0 10 0 21.00 2.82 3.10 3.10 0 160 0
December 16, 2022 3.85 4.15 4.15 0 74 0 22.00 3.30 3.60 3.60 0 35 0
December 16, 2022 3.40 3.75 3.75 0 21 0 23.00 3.85 4.20 4.20 0 0 0
December 16, 2022 3.00 3.30 3.30 0 63 0 24.00 4.45 4.80 4.80 0 0 0
December 16, 2022 2.64 2.99 2.99 0 0 0 25.00 5.10 5.45 5.45 0 0 0
December 16, 2022 2.33 2.67 2.67 0 14 0 26.00 5.80 6.15 6.15 0 0 0
December 16, 2022 1.81 2.13 2.13 0 19 0 28.00 7.30 7.60 7.60 0 20 0
January 20, 2023 14.40 14.65 14.65 0 333 0 8.00 0.05 0.22 0.22 0 111 0
January 20, 2023 13.40 13.90 13.90 -0.40 61 1 9.00 0.09 0.29 0.29 0 10 0
January 20, 2023 12.50 12.85 12.85 0 168 0 10.00 0.16 0.38 0.38 0 17 0
January 20, 2023 11.60 12.05 12.05 0 76 0 11.00 0.23 0.47 0.47 0 0 0
January 20, 2023 10.70 11.20 11.20 0 57 0 12.00 0.35 0.58 0.58 0 266 0
January 20, 2023 9.85 10.30 10.30 0 89 0 13.00 0.48 0.72 0.72 0 27 0
January 20, 2023 9.05 9.50 9.50 0 85 0 14.00 0.65 0.88 0.88 0 36 0
January 20, 2023 8.30 8.80 8.80 -0.40 337 60 15.00 0.84 1.11 1.11 0 23 0
January 20, 2023 7.55 7.90 7.90 0 211 0 16.00 1.10 1.39 1.39 0 23 0
January 20, 2023 6.90 7.20 7.20 0 462 0 17.00 1.37 1.68 1.68 0 1,066 0
January 20, 2023 6.25 6.75 6.75 0 198 0 18.00 1.71 2.02 2.02 0 101 0
January 20, 2023 5.60 6.15 6.15 0 44 0 19.00 2.07 2.40 2.40 0 1,575 0
January 20, 2023 5.20 5.30 5.30 0.10 1,343 100 20.00 2.49 2.92 2.92 0 1,122 0
January 20, 2023 4.55 4.80 4.80 0 144 0 21.00 2.93 3.35 3.35 -0.25 111 10
January 20, 2023 4.05 4.30 4.30 0 235 0 22.00 3.40 3.85 3.85 0 197 0
January 20, 2023 3.65 4.10 4.10 0 247 0 23.00 3.95 4.45 4.45 0 690 0
January 20, 2023 3.25 3.35 3.35 0 1,042 0 24.00 4.55 5.05 5.05 0 140 0
January 20, 2023 2.83 3.30 3.30 -0.40 1,558 3 25.00 5.20 5.65 5.65 0 1,253 0
January 20, 2023 2.50 2.97 2.97 0 174 0 26.00 5.80 6.30 6.30 0 11 0
January 20, 2023 2.21 2.67 2.67 -0.33 279 5 27.00 6.50 7.10 7.10 0 12 0
January 20, 2023 1.94 2.42 2.42 0 112 0 28.00 7.25 7.85 7.85 0 27 0
January 20, 2023 1.71 2.18 2.18 -0.36 21 4 29.00 8.00 8.60 8.60 0 0 0
January 20, 2023 1.50 1.67 1.67 0 349 0 30.00 8.80 9.40 9.40 0 30 0
January 20, 2023 1.20 1.62 1.62 0 76 0 32.00 10.40 11.05 11.05 0 1 0
January 20, 2023 0.95 1.14 1.14 -0.19 191 2 34.00 12.20 12.85 12.85 0 2 0
January 20, 2023 0.59 0.64 0.64 -0.15 100 2 40.00 17.85 18.35 18.35 0 59 0
January 19, 2024 9.55 10.15 10.15 0 210 0 15.00 1.50 2.43 2.43 0 13 0
January 19, 2024 7.40 8.95 8.95 0 0 0 18.00 2.57 3.75 3.75 0 0 0
January 19, 2024 6.70 7.60 7.60 0 576 0 20.00 3.50 4.80 4.80 0 23 0
January 19, 2024 5.60 7.00 7.00 0 104 0 22.00 4.55 5.40 5.40 0 15 0
January 19, 2024 5.40 6.30 6.30 0 71 0 24.00 5.75 7.20 7.20 0 46 0
January 19, 2024 4.55 5.75 5.75 0 250 0 25.00 6.30 7.75 7.75 0 146 0
January 19, 2024 4.05 5.60 5.60 0 40 0 26.00 7.05 8.55 8.55 0 10 0
January 19, 2024 3.75 5.30 5.30 0 0 0 27.00 7.75 9.25 9.25 0 0 0
January 19, 2024 3.50 5.05 5.05 0 0 0 28.00 8.45 9.95 9.95 0 1 0
January 19, 2024 3.20 4.80 4.80 0 2 0 29.00 9.20 10.65 10.65 0 0 0
January 19, 2024 3.95 4.50 4.50 0 434 0 30.00 9.95 11.40 11.40 0 2 0
January 19, 2024 2.10 2.19 2.19 0 191 0 40.00 18.30 19.80 19.80 0 0 0