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.

ARX – ARC Resources Ltd.

Last update: May 29, 2022 at 2:11 a.m.   (Real-time)

  • Last price: 19.020
  • Net change: 0.260
  • Bid price: 18.960
  • Ask price: 19.040
  • 30-day historical volatility: 58.61%
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: 47,441
Volume: 905
Open interest: 24,631
Volume: 232
June 3, 2022 (Weekly) 4.95 5.10 5.10 0 0 0 14.00 0 0.05 0.05 0 0 0
June 3, 2022 (Weekly) 4.45 4.60 4.60 0 0 0 14.50 0 0.05 0.05 0 0 0
June 3, 2022 (Weekly) 3.95 4.10 4.10 0 5 0 15.00 0 0.05 0.05 0 0 0
June 3, 2022 (Weekly) 3.40 3.60 3.60 0 5 0 15.50 0 0.06 0.06 0 15 0
June 3, 2022 (Weekly) 2.96 3.10 3.10 0 0 0 16.00 0 0.07 0.07 0 0 0
June 3, 2022 (Weekly) 2.47 2.62 2.62 0 20 0 16.50 0 0.08 0.08 0 0 0
June 3, 2022 (Weekly) 1.92 2.13 2.13 0 1 0 17.00 0.02 0.09 0.09 0 34 0
June 3, 2022 (Weekly) 1.50 1.66 1.66 0 5 0 17.50 0.06 0.09 0.09 0 81 0
June 3, 2022 (Weekly) 1.04 1.20 1.20 0.02 262 70 18.00 0.10 0.15 0.15 0 12 0
June 3, 2022 (Weekly) 0.64 0.80 0.80 0.12 245 8 18.50 0.20 0.25 0.25 -0.17 0 6
June 3, 2022 (Weekly) 0.39 0.46 0.46 0.07 265 93 19.00 0.38 0.45 0.45 -0.15 0 16
June 3, 2022 (Weekly) 0.19 0.25 0.25 -0.02 80 52 19.50 0.63 0.78 0.78 0 0 0
June 3, 2022 (Weekly) 0.08 0.13 0.13 0 21 0 20.00 1.02 1.18 1.18 0 0 0
June 3, 2022 (Weekly) 0.03 0.08 0.08 0 0 0 20.50 1.49 1.68 1.68 0 0 0
June 3, 2022 (Weekly) 0 0.08 0.08 0 0 0 21.00 1.96 2.19 2.19 0 0 0
June 10, 2022 (Weekly) 4.95 5.15 5.15 0 0 0 14.00 0 0.06 0.06 0 0 0
June 10, 2022 (Weekly) 4.45 4.65 4.65 0 0 0 14.50 0 0.07 0.07 0 0 0
June 10, 2022 (Weekly) 3.95 4.15 4.15 0 6 0 15.00 0.02 0.08 0.08 0 0 0
June 10, 2022 (Weekly) 3.45 3.65 3.65 0 0 0 15.50 0.03 0.09 0.09 0 0 0
June 10, 2022 (Weekly) 2.98 3.15 3.15 0 0 0 16.00 0.04 0.10 0.10 0 0 0
June 10, 2022 (Weekly) 2.49 2.67 2.67 0 0 0 16.50 0.06 0.12 0.12 0 15 0
June 10, 2022 (Weekly) 2.03 2.19 2.19 0 0 0 17.00 0.10 0.14 0.14 0 0 0
June 10, 2022 (Weekly) 1.61 1.75 1.75 0 0 0 17.50 0.15 0.20 0.20 0 0 0
June 10, 2022 (Weekly) 1.20 1.37 1.37 0 37 0 18.00 0.24 0.29 0.29 -0.05 31 15
June 10, 2022 (Weekly) 0.83 0.97 0.97 0 2 0 18.50 0.38 0.44 0.44 0 0 0
June 10, 2022 (Weekly) 0.61 0.67 0.67 -0.01 304 61 19.00 0.59 0.65 0.65 -0.19 0 17
June 10, 2022 (Weekly) 0.39 0.45 0.45 0.02 63 68 19.50 0.87 0.94 0.94 0 0 0
June 10, 2022 (Weekly) 0.24 0.29 0.29 0 0 0 20.00 1.18 1.33 1.33 0 0 0
June 10, 2022 (Weekly) 0.15 0.19 0.19 0 0 0 20.50 1.59 1.73 1.73 0 0 0
June 10, 2022 (Weekly) 0.09 0.13 0.13 -0.03 0 5 21.00 2.01 2.19 2.19 0 0 0
June 24, 2022 (Weekly) 2.63 2.80 2.80 0 0 0 16.50 0.18 0.23 0.23 0 0 0
June 24, 2022 (Weekly) 2.21 2.39 2.39 0 0 0 17.00 0.26 0.30 0.30 0 0 0
June 24, 2022 (Weekly) 1.82 1.98 1.98 0 0 0 17.50 0.35 0.40 0.40 0 0 0
June 24, 2022 (Weekly) 1.45 1.61 1.61 0 0 0 18.00 0.48 0.54 0.54 0 0 0
June 24, 2022 (Weekly) 1.18 1.26 1.26 0 0 0 18.50 0.65 0.71 0.71 0 0 0
June 24, 2022 (Weekly) 0.91 0.98 0.98 0 0 0 19.00 0.88 0.94 0.94 0 0 0
June 24, 2022 (Weekly) 0.68 0.75 0.75 0 0 0 19.50 1.16 1.21 1.21 0 0 0
June 24, 2022 (Weekly) 0.51 0.57 0.57 0 0 0 20.00 1.46 1.59 1.59 0 0 0
June 24, 2022 (Weekly) 0.37 0.43 0.43 0 0 0 20.50 1.78 1.95 1.95 0 0 0
June 24, 2022 (Weekly) 0.27 0.32 0.32 0.03 31 30 21.00 2.21 2.35 2.35 0 0 0
June 17, 2022 12.90 13.10 13.10 0 0 0 6.00 0 0.04 0.04 0 20 0
June 17, 2022 12.40 12.60 12.60 0 5 0 6.50 0 0.04 0.04 0 0 0
June 17, 2022 11.90 12.10 12.10 0 0 0 7.00 0 0.04 0.04 0 55 0
June 17, 2022 11.40 11.60 11.60 0 0 0 7.50 0 0.04 0.04 0 0 0
June 17, 2022 10.90 11.10 11.10 0 0 0 8.00 0 0.04 0.04 0 16 0
June 17, 2022 10.40 10.60 10.60 0 5 0 8.50 0 0.04 0.04 0 18 0
June 17, 2022 9.90 10.10 10.10 0 15 0 9.00 0 0.05 0.05 0 57 0
June 17, 2022 9.65 9.85 9.85 0 0 0 9.25 0 0.05 0.05 0 20 0
June 17, 2022 9.40 9.60 9.60 0 37 0 9.50 0 0.05 0.05 0 16 0
June 17, 2022 9.20 9.35 9.35 0 0 0 9.75 0 0.05 0.05 0 11 0
June 17, 2022 8.95 9.10 9.10 0 136 0 10.00 0 0.05 0.05 0 95 0
June 17, 2022 8.45 8.60 8.60 0 100 0 10.50 0 0.05 0.05 0 109 0
June 17, 2022 7.95 8.10 8.10 0 209 0 11.00 0 0.05 0.05 0 91 0
June 17, 2022 7.45 7.60 7.60 0 10 0 11.50 0 0.05 0.05 0 30 0
June 17, 2022 6.90 7.10 7.10 0.20 107 20 12.00 0 0.05 0.05 0 189 0
June 17, 2022 6.45 6.60 6.60 0 43 0 12.50 0 0.05 0.05 0 50 0
June 17, 2022 5.95 6.15 6.15 0 129 0 13.00 0 0.06 0.06 0 190 0
June 17, 2022 5.45 5.65 5.65 0 42 0 13.50 0.01 0.08 0.08 0 200 0
June 17, 2022 4.95 5.15 5.15 0 183 0 14.00 0.02 0.08 0.08 0 146 0
June 17, 2022 4.50 4.65 4.65 0 315 0 14.50 0.03 0.08 0.08 0 219 0
June 17, 2022 4.00 4.15 4.15 0 290 0 15.00 0.04 0.10 0.10 0 460 0
June 17, 2022 3.50 3.70 3.70 0 207 0 15.50 0.06 0.12 0.12 0 313 0
June 17, 2022 3.00 3.20 3.20 0.05 793 80 16.00 0.08 0.14 0.14 0 275 0
June 17, 2022 2.56 2.74 2.74 0 146 0 16.50 0.12 0.17 0.17 -0.05 58 50
June 17, 2022 2.11 2.31 2.31 0 316 0 17.00 0.18 0.22 0.22 0 2,102 0
June 17, 2022 1.70 1.86 1.86 0 1,010 0 17.50 0.26 0.30 0.30 0 2,227 0
June 17, 2022 1.34 1.49 1.49 0 1,425 0 18.00 0.38 0.42 0.42 0 2,067 0
June 17, 2022 1.02 1.11 1.11 0 313 0 18.50 0.56 0.59 0.59 0 83 0
June 17, 2022 0.78 0.84 0.84 0.01 1,424 27 19.00 0.77 0.81 0.81 0 182 0
June 17, 2022 0.55 0.61 0.61 -0.04 552 2 19.50 1.06 1.09 1.09 -0.23 86 10
June 17, 2022 0.38 0.44 0.44 0 498 16 20.00 1.36 1.46 1.46 -0.19 20 16
June 17, 2022 0.26 0.31 0.31 0 84 0 20.50 1.71 1.86 1.86 0 15 0
June 17, 2022 0.18 0.22 0.22 0 609 6 21.00 2.12 2.26 2.26 0 35 0
June 17, 2022 0.13 0.17 0.17 0 24 0 21.50 2.57 2.70 2.70 0 0 0
June 17, 2022 0.09 0.13 0.13 0 70 0 22.00 3.00 3.20 3.20 0 0 0
June 17, 2022 0.06 0.10 0.10 -0.03 10 20 22.50 3.50 3.65 3.65 0 0 0
June 17, 2022 0.04 0.11 0.11 0 20 0 23.00 3.95 4.20 4.20 0 0 0
July 15, 2022 8.45 8.65 8.65 0 10 0 10.50 0.02 0.07 0.07 0 7 0
July 15, 2022 7.95 8.15 8.15 0 20 0 11.00 0.03 0.08 0.08 0 20 0
July 15, 2022 7.45 7.65 7.65 0 13 0 11.50 0.03 0.09 0.09 0 77 0
July 15, 2022 7.00 7.15 7.15 0 115 0 12.00 0.04 0.10 0.10 0 212 0
July 15, 2022 6.50 6.65 6.65 0 0 0 12.50 0.05 0.10 0.10 0 67 0
July 15, 2022 6.00 6.15 6.15 0 100 0 13.00 0.07 0.12 0.12 0 42 0
July 15, 2022 5.50 5.70 5.70 0 0 0 13.50 0.08 0.15 0.15 0 23 0
July 15, 2022 5.05 5.20 5.20 0 56 0 14.00 0.10 0.16 0.16 0 76 0
July 15, 2022 4.55 4.70 4.70 0 161 0 14.50 0.13 0.17 0.17 0 76 0
July 15, 2022 4.10 4.25 4.25 0 58 0 15.00 0.17 0.22 0.22 0 452 0
July 15, 2022 3.65 3.80 3.80 0.10 308 15 15.50 0.22 0.27 0.27 0 260 0
July 15, 2022 3.20 3.35 3.35 0.25 213 100 16.00 0.29 0.33 0.33 0 5,145 0
July 15, 2022 2.79 2.94 2.94 0.24 170 50 16.50 0.37 0.42 0.42 0 67 0
July 15, 2022 2.40 2.56 2.56 0 475 0 17.00 0.48 0.53 0.53 0 57 0
July 15, 2022 2.02 2.19 2.19 0 80 0 17.50 0.64 0.68 0.68 0 125 0
July 15, 2022 1.69 1.86 1.86 0 737 0 18.00 0.78 0.84 0.84 0 60 0
July 15, 2022 1.44 1.52 1.52 0 5,052 2 18.50 0.99 1.04 1.04 0 60 0
July 15, 2022 1.18 1.25 1.25 0 150 0 19.00 1.22 1.28 1.28 -0.16 139 1
July 15, 2022 0.96 1.03 1.03 0.10 28 10 19.50 1.49 1.56 1.56 0 20 0
July 15, 2022 0.77 0.84 0.84 0 222 0 20.00 1.80 1.88 1.88 -0.23 16 31
July 15, 2022 0.61 0.67 0.67 0 64 0 20.50 2.15 2.27 2.27 0 0 0
July 15, 2022 0.48 0.54 0.54 0 5,575 0 21.00 2.51 2.67 2.67 0 0 0
July 15, 2022 0.39 0.44 0.44 0 1 0 21.50 2.91 3.10 3.10 0 0 0
July 15, 2022 0.31 0.36 0.36 0 343 0 22.00 3.30 3.50 3.50 0 0 0
July 15, 2022 0.25 0.30 0.30 0 10 0 22.50 3.75 3.95 3.95 0 0 0
July 15, 2022 0.20 0.24 0.24 0 38 0 23.00 4.20 4.40 4.40 0 0 0
August 19, 2022 7.50 7.70 7.70 0 0 0 11.50 0.10 0.16 0.16 0 28 0
August 19, 2022 7.05 7.20 7.20 0 0 0 12.00 0.12 0.17 0.17 0 30 0
August 19, 2022 6.50 6.75 6.75 0 27 0 12.50 0.14 0.20 0.20 0 48 0
August 19, 2022 6.05 6.25 6.25 0 44 0 13.00 0.16 0.22 0.22 0 0 0
August 19, 2022 5.60 5.80 5.80 0 10 0 13.50 0.20 0.25 0.25 0 23 0
August 19, 2022 5.15 5.30 5.30 0 85 0 14.00 0.25 0.29 0.29 0 43 0
August 19, 2022 4.70 4.90 4.90 0 35 0 14.50 0.31 0.35 0.35 0 45 0
August 19, 2022 4.25 4.45 4.45 0 653 0 15.00 0.37 0.42 0.42 -0.07 136 29
August 19, 2022 3.85 4.05 4.05 0 70 0 15.50 0.46 0.50 0.50 -0.10 80 5
August 19, 2022 3.45 3.65 3.65 0 179 0 16.00 0.55 0.61 0.61 0 28 0
August 19, 2022 3.10 3.30 3.30 0 24 0 16.50 0.67 0.73 0.73 0 10 0
August 19, 2022 2.75 2.91 2.91 0 447 0 17.00 0.81 0.88 0.88 0 247 0
August 19, 2022 2.41 2.58 2.58 0 203 0 17.50 0.97 1.04 1.04 0 66 0
August 19, 2022 2.13 2.28 2.28 0 183 0 18.00 1.16 1.23 1.23 0 90 0
August 19, 2022 1.88 1.96 1.96 0 19 0 18.50 1.38 1.45 1.45 0 54 0
August 19, 2022 1.63 1.71 1.71 0.13 133 28 19.00 1.62 1.70 1.70 0 20 0
August 19, 2022 1.40 1.48 1.48 0 39 0 19.50 1.89 1.97 1.97 0 26 0
August 19, 2022 1.20 1.28 1.28 0.08 70 2 20.00 2.20 2.27 2.27 0 24 0
August 19, 2022 1.03 1.10 1.10 0 84 0 20.50 2.52 2.60 2.60 0 14 0
August 19, 2022 0.88 0.95 0.95 0.01 49 25 21.00 2.86 3.00 3.00 0 0 0
August 19, 2022 0.75 0.82 0.82 -0.02 25 1 21.50 3.20 3.40 3.40 0 15 0
August 19, 2022 0.64 0.71 0.71 0 2 9 22.00 3.60 3.80 3.80 0 0 0
August 19, 2022 0.55 0.61 0.61 0 0 0 22.50 4.00 4.20 4.20 0 0 0
August 19, 2022 0.48 0.53 0.53 0 43 0 23.00 4.40 4.65 4.65 0 0 0
September 16, 2022 10.95 11.15 11.15 0 93 0 8.00 0.04 0.10 0.10 0 122 0
September 16, 2022 9.95 10.15 10.15 0 75 0 9.00 0.07 0.12 0.12 0 58 0
September 16, 2022 9.50 9.70 9.70 0 10 0 9.50 0.09 0.14 0.14 0 2 0
September 16, 2022 9.00 9.20 9.20 0 212 0 10.00 0.10 0.15 0.15 0 72 0
September 16, 2022 8.05 8.25 8.25 0 84 0 11.00 0.14 0.20 0.20 0 57 0
September 16, 2022 7.55 7.75 7.75 0 0 0 11.50 0.15 0.22 0.22 0 0 0
September 16, 2022 7.10 7.30 7.30 0 158 0 12.00 0.18 0.25 0.25 0 161 0
September 16, 2022 6.60 6.85 6.85 0 0 0 12.50 0.20 0.26 0.26 0 51 0
September 16, 2022 6.15 6.40 6.40 0.15 76 10 13.00 0.25 0.30 0.30 0 79 0
September 16, 2022 5.75 5.95 5.95 0 0 0 13.50 0.31 0.35 0.35 0 0 0
September 16, 2022 5.30 5.50 5.50 0 916 0 14.00 0.36 0.42 0.42 0 109 0
September 16, 2022 4.85 5.05 5.05 0 5 0 14.50 0.44 0.49 0.49 0 15 0
September 16, 2022 4.45 4.65 4.65 0.15 270 2 15.00 0.52 0.58 0.58 0 83 0
September 16, 2022 4.05 4.30 4.30 0 10 0 15.50 0.62 0.68 0.68 0 25 0
September 16, 2022 3.65 3.85 3.85 0 787 0 16.00 0.73 0.79 0.79 0 52 0
September 16, 2022 3.30 3.50 3.50 0 6 0 16.50 0.87 0.93 0.93 0 111 0
September 16, 2022 2.97 3.15 3.15 0 101 0 17.00 1.02 1.09 1.09 0 140 0
September 16, 2022 2.69 2.84 2.84 0 40 0 17.50 1.19 1.27 1.27 0 25 0
September 16, 2022 2.37 2.51 2.51 0 657 0 18.00 1.40 1.47 1.47 0 67 0
September 16, 2022 2.16 2.24 2.24 0 104 0 18.50 1.63 1.70 1.70 0 35 0
September 16, 2022 1.90 1.97 1.97 0 91 0 19.00 1.88 1.95 1.95 0 53 0
September 16, 2022 1.68 1.75 1.75 0 9 0 19.50 2.15 2.23 2.23 0 30 0
September 16, 2022 1.47 1.55 1.55 0.10 205 30 20.00 2.45 2.52 2.52 0 15 0
September 16, 2022 1.29 1.38 1.38 0.10 60 30 20.50 2.76 2.84 2.84 0 5 0
September 16, 2022 1.13 1.22 1.22 0 248 0 21.00 3.10 3.20 3.20 0 6 0
September 16, 2022 0.99 1.08 1.08 0 25 0 21.50 3.45 3.60 3.60 0 0 0
September 16, 2022 0.87 0.95 0.95 0 20 0 22.00 3.80 4.00 4.00 0 0 0
September 16, 2022 0.77 0.85 0.85 0 24 0 22.50 4.20 4.40 4.40 0 0 0
September 16, 2022 0.68 0.75 0.75 0 31 10 23.00 4.60 4.80 4.80 0 0 0
October 21, 2022 6.70 6.90 6.90 0 0 0 12.50 0.31 0.36 0.36 0 0 0
October 21, 2022 6.25 6.45 6.45 0 0 0 13.00 0.37 0.43 0.43 0 0 0
October 21, 2022 5.80 6.05 6.05 0 0 0 13.50 0.43 0.50 0.50 0 0 0
October 21, 2022 5.40 5.60 5.60 0 40 0 14.00 0.51 0.57 0.57 0 91 0
October 21, 2022 5.00 5.20 5.20 0 0 0 14.50 0.60 0.67 0.67 0 0 0
October 21, 2022 4.60 4.90 4.90 0 0 0 15.00 0.70 0.77 0.77 0 5 0
October 21, 2022 4.20 4.45 4.45 0 120 0 15.50 0.82 0.90 0.90 0 16 0
October 21, 2022 3.85 4.10 4.10 0 66 0 16.00 0.95 1.03 1.03 0 20 0
October 21, 2022 3.50 3.75 3.75 0 40 0 16.50 1.11 1.19 1.19 0 0 0
October 21, 2022 3.20 3.40 3.40 0 21 0 17.00 1.28 1.37 1.37 0 0 0
October 21, 2022 2.90 3.10 3.10 0 45 0 17.50 1.47 1.56 1.56 0 0 0
October 21, 2022 2.62 2.78 2.78 0 10 0 18.00 1.68 1.77 1.77 0 35 0
October 21, 2022 2.40 2.50 2.50 0 7 0 18.50 1.91 2.01 2.01 0 0 0
October 21, 2022 2.16 2.26 2.26 0 20 0 19.00 2.17 2.27 2.27 0 16 0
October 21, 2022 1.94 2.04 2.04 0 100 0 19.50 2.45 2.55 2.55 0 114 0
October 21, 2022 1.73 1.84 1.84 0 0 0 20.00 2.75 2.84 2.84 0 26 0
October 21, 2022 1.55 1.65 1.65 0 0 0 20.50 3.05 3.20 3.20 0 47 0
October 21, 2022 1.38 1.49 1.49 0 2 0 21.00 3.40 3.50 3.50 0 42 0
October 21, 2022 1.24 1.34 1.34 0 4 0 21.50 3.70 3.85 3.85 0 0 0
October 21, 2022 1.10 1.20 1.20 0 19 0 22.00 4.10 4.25 4.25 0 5 0
October 21, 2022 0.99 1.08 1.08 0 0 0 22.50 4.45 4.65 4.65 0 0 0
October 21, 2022 0.87 0.96 0.96 0 551 0 23.00 4.85 5.05 5.05 0 0 0
November 18, 2022 5.55 5.75 5.75 0 0 0 14.00 0.63 0.70 0.70 0 0 0
November 18, 2022 5.15 5.35 5.35 0 0 0 14.50 0.73 0.80 0.80 0 0 0
November 18, 2022 4.75 5.00 5.00 0 0 0 15.00 0.84 0.92 0.92 0 0 0
November 18, 2022 4.40 4.65 4.65 0 10 0 15.50 0.97 1.05 1.05 0 0 0
November 18, 2022 4.05 4.25 4.25 0 10 0 16.00 1.12 1.20 1.20 0 0 0
November 18, 2022 3.70 3.95 3.95 0 10 0 16.50 1.28 1.37 1.37 0 0 0
November 18, 2022 3.40 3.60 3.60 0 7 0 17.00 1.46 1.55 1.55 0 0 0
November 18, 2022 3.10 3.30 3.30 0 0 0 17.50 1.66 1.75 1.75 0 0 0
November 18, 2022 2.84 3.00 3.00 0 0 0 18.00 1.88 1.97 1.97 0 0 0
November 18, 2022 2.62 2.74 2.74 0 0 0 18.50 2.10 2.21 2.21 0 0 0
November 18, 2022 2.38 2.50 2.50 0 0 0 19.00 2.36 2.47 2.47 0 0 0
November 18, 2022 2.16 2.28 2.28 0 0 0 19.50 2.64 2.75 2.75 0 0 0
November 18, 2022 1.95 2.07 2.07 0 0 0 20.00 2.94 3.05 3.05 0 5 0
November 18, 2022 1.77 1.89 1.89 0 0 0 20.50 3.25 3.40 3.40 0 0 0
November 18, 2022 1.61 1.72 1.72 0 0 0 21.00 3.60 3.70 3.70 0 0 0
November 18, 2022 1.46 1.56 1.56 0 5 0 21.50 3.90 4.05 4.05 0 0 0
November 18, 2022 1.33 1.42 1.42 0 5 0 22.00 4.30 4.50 4.50 0 0 0
November 18, 2022 1.21 1.29 1.29 0 0 0 22.50 4.65 4.85 4.85 0 0 0
December 16, 2022 10.00 10.25 10.25 0 19 0 9.00 0.16 0.22 0.22 0 11 0
December 16, 2022 9.55 9.80 9.80 0 0 0 9.50 0.19 0.25 0.25 0 2 0
December 16, 2022 9.10 9.35 9.35 0 12 0 10.00 0.21 0.28 0.28 0 42 0
December 16, 2022 8.20 8.40 8.40 0 14 0 11.00 0.29 0.37 0.37 0 26 0
December 16, 2022 7.30 7.55 7.55 0 44 0 12.00 0.40 0.47 0.47 0 1,082 0
December 16, 2022 6.45 6.70 6.70 0 92 0 13.00 0.54 0.63 0.63 0 66 0
December 16, 2022 5.65 5.85 5.85 0 478 0 14.00 0.72 0.80 0.80 0 102 0
December 16, 2022 4.90 5.10 5.10 0 202 0 15.00 0.96 1.05 1.05 0 36 0
December 16, 2022 4.20 4.45 4.45 0 386 0 16.00 1.25 1.30 1.30 0 166 0
December 16, 2022 3.60 3.80 3.80 0 218 0 17.00 1.61 1.71 1.71 0 91 0
December 16, 2022 3.05 3.20 3.20 0.20 930 3 18.00 2.03 2.14 2.14 -0.23 171 20
December 16, 2022 2.59 2.72 2.72 0 500 0 19.00 2.53 2.64 2.64 0 46 0
December 16, 2022 2.17 2.28 2.28 0 143 0 20.00 3.05 3.25 3.25 0 40 0
December 16, 2022 1.80 1.93 1.93 0 132 0 21.00 3.70 3.90 3.90 0 40 0
December 16, 2022 1.51 1.63 1.63 0 180 0 22.00 4.40 4.60 4.60 0 0 0
January 20, 2023 16.40 16.60 16.60 0 0 0 2.50 0 0.49 0.49 0 60 0
January 20, 2023 15.90 16.10 16.10 0 0 0 3.00 0 0.49 0.49 0 35 0
January 20, 2023 14.90 15.10 15.10 0 4 0 4.00 0 0.49 0.49 0 32 0
January 20, 2023 13.90 14.15 14.15 0 27 0 5.00 0.06 0.11 0.11 0 149 0
January 20, 2023 12.90 13.10 13.10 0 715 0 6.00 0.09 0.14 0.14 0 60 0
January 20, 2023 11.95 12.15 12.15 0 216 0 7.00 0.12 0.18 0.18 0 108 0
January 20, 2023 11.05 11.15 11.15 0 388 0 8.00 0.17 0.23 0.23 0 57 0
January 20, 2023 10.10 10.20 10.20 0 354 0 9.00 0.22 0.28 0.28 0 138 0
January 20, 2023 9.15 9.30 9.30 0 691 0 10.00 0.28 0.36 0.36 0 143 0
January 20, 2023 8.25 8.40 8.40 0 228 0 11.00 0.38 0.46 0.46 0 42 0
January 20, 2023 7.40 7.60 7.60 0 1,340 0 12.00 0.51 0.59 0.59 0 1,172 0
January 20, 2023 5.75 5.95 5.95 0 1,357 0 14.00 0.87 0.90 0.90 0 219 0
January 20, 2023 5.05 5.25 5.25 0 40 0 15.00 1.13 1.23 1.23 0 150 0
January 20, 2023 4.35 4.55 4.55 0 1,591 0 16.00 1.45 1.56 1.56 0 123 0
January 20, 2023 3.25 3.45 3.45 0 1,066 0 18.00 2.27 2.39 2.39 0 101 0
January 20, 2023 2.39 2.50 2.50 0 1,183 0 20.00 3.30 3.50 3.50 0 153 0
January 20, 2023 1.72 1.85 1.85 0 37 0 22.00 4.65 4.85 4.85 0 30 0
January 20, 2023 0.54 0.63 0.63 0 101 5 30.00 11.40 11.65 11.65 0 15 0
March 17, 2023 7.55 8.00 8.00 0 0 0 12.00 0.69 0.79 0.79 0 10 0
March 17, 2023 6.80 7.30 7.30 0 0 0 13.00 0.90 1.00 1.00 0 0 0
March 17, 2023 6.10 6.50 6.50 0 0 0 14.00 1.15 1.26 1.26 0 1 0
March 17, 2023 5.45 5.80 5.80 0 0 0 15.00 1.46 1.57 1.57 -0.11 0 6
March 17, 2023 4.80 5.20 5.20 0 8 0 16.00 1.81 1.93 1.93 0 0 0
March 17, 2023 4.25 4.60 4.60 0 353 0 17.00 2.22 2.34 2.34 0 10 0
March 17, 2023 3.70 4.00 4.00 0 36 0 18.00 2.67 2.81 2.81 0 0 0
March 17, 2023 3.30 3.45 3.45 0 0 0 19.00 3.15 3.35 3.35 0 0 0
March 17, 2023 2.90 3.05 3.05 0 73 0 20.00 3.75 3.95 3.95 0 0 0
March 17, 2023 2.52 2.65 2.65 0 36 0 21.00 4.35 4.55 4.55 0 0 0
March 17, 2023 2.21 2.33 2.33 0 0 0 22.00 5.00 5.20 5.20 0 40 0
January 19, 2024 13.05 13.75 13.75 0 37 0 6.00 0.40 0.60 0.60 0 18 0
January 19, 2024 12.25 12.90 12.90 0 70 0 7.00 0.53 0.76 0.76 0 33 0
January 19, 2024 11.40 12.05 12.05 0 90 0 8.00 0.70 0.95 0.95 0 12 0
January 19, 2024 10.60 11.30 11.30 0 30 0 9.00 0.89 1.17 1.17 -0.25 75 10
January 19, 2024 9.90 10.30 10.30 0 154 0 10.00 1.11 1.45 1.45 0 74 0
January 19, 2024 9.20 9.75 9.75 0 49 0 11.00 1.41 1.67 1.67 0 20 0
January 19, 2024 8.60 8.95 8.95 0.55 376 5 12.00 1.71 2.01 2.01 0 4 0
January 19, 2024 7.35 7.75 7.75 0 229 0 14.00 2.33 2.77 2.77 0 23 0
January 19, 2024 6.85 7.70 7.70 0 30 0 15.00 2.73 3.25 3.25 0 0 0
January 19, 2024 6.40 7.20 7.20 0 183 0 16.00 3.25 3.70 3.70 0 13 0
January 19, 2024 5.40 5.75 5.75 0 273 0 18.00 4.25 4.75 4.75 0 24 0
January 19, 2024 4.80 5.45 5.45 0 225 0 20.00 5.35 5.95 5.95 0 62 0
January 19, 2024 4.05 4.40 4.40 0 20 0 22.00 6.65 7.25 7.25 0 0 0
January 19, 2024 2.40 2.85 2.85 -0.24 170 10 30.00 12.70 13.55 13.55 0 38 0