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.

BBD – Bombardier Inc., Cl. B

Last update: April 1, 2023 at 11:00 p.m.   (Real-time)

  • Last price: 73.780
  • Net change: 2.530
  • Bid price: 73.600
  • Ask price: 73.780
  • 30-day historical volatility: 51.46%
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: 6,456
Volume: 269
Open interest: 3,958
Volume: 76
April 6, 2023 (Weekly) 20.50 20.95 20.95 0 0 0 53.00 0 0.10 0.10 0 0 0
April 6, 2023 (Weekly) 19.55 20.00 20.00 0 0 0 54.00 0 0.12 0.12 0 0 0
April 6, 2023 (Weekly) 18.50 19.00 19.00 0 0 0 55.00 0 0.14 0.14 0 0 0
April 6, 2023 (Weekly) 17.55 17.95 17.95 0 0 0 56.00 0 0.15 0.15 0 0 0
April 6, 2023 (Weekly) 16.55 17.00 17.00 0 0 0 57.00 0 0.16 0.16 0 0 0
April 6, 2023 (Weekly) 15.60 16.05 16.05 0 0 0 58.00 0 0.17 0.17 0 0 0
April 6, 2023 (Weekly) 14.55 15.10 15.10 0 0 0 59.00 0.01 0.19 0.19 0 0 0
April 6, 2023 (Weekly) 13.60 14.05 14.05 0 0 0 60.00 0.02 0.20 0.20 0 0 0
April 6, 2023 (Weekly) 12.60 13.00 13.00 0 0 0 61.00 0.04 0.20 0.20 0 0 0
April 6, 2023 (Weekly) 11.65 12.05 12.05 0 2 0 62.00 0.05 0.21 0.21 0 0 0
April 6, 2023 (Weekly) 10.60 11.20 11.20 0 0 0 63.00 0.06 0.23 0.23 0 0 0
April 6, 2023 (Weekly) 9.70 10.20 10.20 0 0 0 64.00 0.08 0.25 0.25 0 1 0
April 6, 2023 (Weekly) 8.70 9.10 9.10 0 0 0 65.00 0.10 0.25 0.25 0 0 0
April 6, 2023 (Weekly) 7.75 8.15 8.15 0.15 1 1 66.00 0.12 0.30 0.30 0 0 0
April 6, 2023 (Weekly) 6.75 7.25 7.25 0 7 0 67.00 0.19 0.40 0.40 0 10 0
April 6, 2023 (Weekly) 5.80 6.25 6.25 0 2 0 68.00 0.24 0.41 0.41 0 0 0
April 6, 2023 (Weekly) 4.95 5.35 5.35 0 2 0 69.00 0.33 0.54 0.54 -0.63 0 2
April 6, 2023 (Weekly) 4.05 4.45 4.45 0 6 0 70.00 0.44 0.61 0.61 -0.95 0 10
April 6, 2023 (Weekly) 3.25 3.65 3.65 0 0 0 71.00 0.59 0.80 0.80 0 0 0
April 6, 2023 (Weekly) 2.55 2.85 2.85 1.06 10 1 72.00 0.84 1.06 1.06 0 0 0
April 6, 2023 (Weekly) 1.88 2.19 2.19 0.77 7 9 73.00 1.17 1.41 1.41 -1.42 0 2
April 6, 2023 (Weekly) 1.25 1.63 1.63 0 0 0 74.00 1.61 1.84 1.84 0 0 0
April 6, 2023 (Weekly) 0.79 1.16 1.16 0.81 0 7 75.00 2.16 2.38 2.38 0 0 0
April 14, 2023 (Weekly) 15.75 16.25 16.25 0 0 0 58.00 0.15 0.31 0.31 0 0 0
April 14, 2023 (Weekly) 14.80 15.15 15.15 0 0 0 59.00 0.17 0.32 0.32 0 0 0
April 14, 2023 (Weekly) 13.85 14.25 14.25 0 0 0 60.00 0.19 0.40 0.40 0 0 0
April 14, 2023 (Weekly) 12.85 13.20 13.20 0 0 0 61.00 0.21 0.38 0.38 0 0 0
April 14, 2023 (Weekly) 11.90 12.35 12.35 0 0 0 62.00 0.25 0.42 0.42 0 0 0
April 14, 2023 (Weekly) 10.95 11.35 11.35 0 0 0 63.00 0.29 0.46 0.46 0 0 0
April 14, 2023 (Weekly) 10.00 10.40 10.40 0 0 0 64.00 0.36 0.58 0.58 0 0 0
April 14, 2023 (Weekly) 9.05 9.50 9.50 0 0 0 65.00 0.42 0.66 0.66 0 0 0
April 14, 2023 (Weekly) 8.15 8.55 8.55 0 0 0 66.00 0.51 0.64 0.64 0 1 0
April 14, 2023 (Weekly) 7.25 7.65 7.65 0 0 0 67.00 0.61 0.76 0.76 0 0 0
April 14, 2023 (Weekly) 6.40 6.80 6.80 0 0 0 68.00 0.73 0.90 0.90 -0.71 0 2
April 14, 2023 (Weekly) 5.60 5.95 5.95 0 0 0 69.00 0.89 1.14 1.14 0 1 0
April 14, 2023 (Weekly) 4.80 5.15 5.15 0 0 0 70.00 1.09 1.29 1.29 0 0 0
April 14, 2023 (Weekly) 4.10 4.45 4.45 0 0 0 71.00 1.35 1.55 1.55 0 0 0
April 14, 2023 (Weekly) 3.45 3.70 3.70 0.58 1 1 72.00 1.67 1.87 1.87 0 0 0
April 14, 2023 (Weekly) 2.82 3.15 3.15 0 5 0 73.00 2.05 2.25 2.25 0 0 0
April 14, 2023 (Weekly) 2.18 2.57 2.57 0 0 0 74.00 2.46 2.70 2.70 0 0 0
April 14, 2023 (Weekly) 1.65 2.08 2.08 2.00 0 1 75.00 2.98 3.25 3.25 0 0 0
April 28, 2023 (Weekly) 9.85 10.30 10.30 0 0 0 65.00 1.06 1.27 1.27 0 4 0
April 28, 2023 (Weekly) 9.05 9.45 9.45 0 0 0 66.00 1.21 1.44 1.44 0 0 0
April 28, 2023 (Weekly) 8.25 8.60 8.60 0 0 0 67.00 1.39 1.60 1.60 0 0 0
April 28, 2023 (Weekly) 7.45 7.80 7.80 0 0 0 68.00 1.59 1.80 1.80 -0.82 0 4
April 28, 2023 (Weekly) 6.70 7.05 7.05 0 0 0 69.00 1.83 2.10 2.10 -0.90 0 8
April 28, 2023 (Weekly) 6.00 6.40 6.40 0 0 0 70.00 2.12 2.30 2.30 -1.00 0 4
April 28, 2023 (Weekly) 5.35 5.65 5.65 0 10 0 71.00 2.48 2.73 2.73 0 0 0
April 28, 2023 (Weekly) 4.75 5.05 5.05 0 2 0 72.00 2.83 3.15 3.15 0 0 0
April 28, 2023 (Weekly) 4.20 4.45 4.45 0 2 0 73.00 3.25 3.55 3.55 -1.15 0 5
April 28, 2023 (Weekly) 3.60 3.90 3.90 0 0 0 74.00 3.55 3.95 3.95 0 0 0
April 28, 2023 (Weekly) 3.15 3.40 3.40 2.79 0 6 75.00 4.20 4.40 4.40 4.90 0 10
April 21, 2023 45.50 46.00 46.00 0 0 0 28.00 0 0.05 0.05 0 10 0
April 21, 2023 44.60 44.90 44.90 0 0 0 29.00 0 0.06 0.06 0 10 0
April 21, 2023 43.60 43.95 43.95 0 0 0 30.00 0 0.06 0.06 0 4 0
April 21, 2023 42.60 42.95 42.95 0 0 0 31.00 0 0.06 0.06 0 0 0
April 21, 2023 41.60 41.95 41.95 0 0 0 32.00 0 0.06 0.06 0 0 0
April 21, 2023 40.60 40.95 40.95 0 0 0 33.00 0 0.06 0.06 0 0 0
April 21, 2023 39.60 40.00 40.00 0 0 0 34.00 0 0.05 0.05 0 104 0
April 21, 2023 38.60 39.00 39.00 0 2 0 35.00 0 0.06 0.06 0 0 0
April 21, 2023 37.65 38.00 38.00 0 0 0 36.00 0 0.07 0.07 0 0 0
April 21, 2023 36.60 37.00 37.00 0 0 0 37.00 0 0.08 0.08 0 2 0
April 21, 2023 35.60 36.00 36.00 0 0 0 38.00 0 0.09 0.09 0 0 0
April 21, 2023 34.65 35.05 35.05 0 0 0 39.00 0 0.11 0.11 0 0 0
April 21, 2023 33.65 34.05 34.05 0 3 0 40.00 0 0.13 0.13 0 1 0
April 21, 2023 32.60 33.05 33.05 0 3 0 41.00 0 0.15 0.15 0 2 0
April 21, 2023 31.65 32.05 32.05 0 63 0 42.00 0.01 0.16 0.16 0 20 0
April 21, 2023 30.65 31.05 31.05 0 4 0 43.00 0.02 0.18 0.18 0 5 0
April 21, 2023 29.70 30.05 30.05 0 0 0 44.00 0.03 0.19 0.19 0 10 0
April 21, 2023 28.70 29.05 29.05 0 0 0 45.00 0.05 0.22 0.22 0 10 0
April 21, 2023 27.70 28.10 28.10 0 10 0 46.00 0.07 0.22 0.22 0 10 0
April 21, 2023 26.70 27.15 27.15 0 2 0 47.00 0.08 0.24 0.24 0 13 0
April 21, 2023 25.75 26.15 26.15 0 0 0 48.00 0.10 0.24 0.24 0 32 0
April 21, 2023 24.75 25.10 25.10 0 0 0 49.00 0.11 0.28 0.28 0 10 0
April 21, 2023 23.80 24.20 24.20 0 0 0 50.00 0.13 0.27 0.27 0 47 0
April 21, 2023 21.80 22.20 22.20 0 14 0 52.00 0.16 0.31 0.31 0 21 0
April 21, 2023 19.85 20.25 20.25 0 20 0 54.00 0.20 0.38 0.38 -0.19 167 1
April 21, 2023 17.95 18.30 18.30 0 20 0 56.00 0.24 0.40 0.40 0 22 0
April 21, 2023 16.00 16.30 16.30 0 37 0 58.00 0.29 0.50 0.50 0 12 0
April 21, 2023 14.10 14.50 14.50 0 126 0 60.00 0.36 0.50 0.50 0 42 0
April 21, 2023 12.20 12.55 12.55 0 182 0 62.00 0.49 0.64 0.64 0 8 0
April 21, 2023 10.30 10.85 10.85 0 49 0 64.00 0.65 0.80 0.80 0 25 0
April 21, 2023 8.60 9.00 9.00 1.20 38 7 66.00 0.88 1.04 1.04 0 16 0
April 21, 2023 6.95 7.30 7.30 0 23 0 68.00 1.20 1.37 1.37 -0.71 5 3
April 21, 2023 5.45 5.80 5.80 1.35 750 11 70.00 1.70 1.86 1.86 -0.75 0 2
April 21, 2023 4.15 4.45 4.45 0.35 46 3 72.00 2.28 2.50 2.50 -0.95 19 1
April 21, 2023 3.00 3.25 3.25 1.12 52 23 74.00 3.20 3.40 3.40 -1.20 0 10
April 21, 2023 2.10 2.29 2.29 0 12 0 76.00 4.20 4.45 4.45 0 0 0
April 21, 2023 1.40 1.48 1.48 0.49 24 57 78.00 5.50 5.70 5.70 0 0 0
May 19, 2023 35.90 36.45 36.45 0 0 0 38.00 0.18 0.31 0.31 0 10 0
May 19, 2023 34.95 35.45 35.45 0 0 0 39.00 0.20 0.33 0.33 0 10 0
May 19, 2023 34.00 34.50 34.50 0 0 0 40.00 0.23 0.34 0.34 0 20 0
May 19, 2023 33.00 33.55 33.55 0 0 0 41.00 0.24 0.36 0.36 0 0 0
May 19, 2023 32.05 32.55 32.55 0 0 0 42.00 0.26 0.38 0.38 0 2 0
May 19, 2023 31.00 31.60 31.60 0 3 0 43.00 0.28 0.40 0.40 0 0 0
May 19, 2023 30.05 30.55 30.55 0 0 0 44.00 0.30 0.42 0.42 0 7 0
May 19, 2023 29.10 29.60 29.60 0 0 0 45.00 0.32 0.44 0.44 0 4 0
May 19, 2023 28.10 28.70 28.70 0 2 0 46.00 0.34 0.46 0.46 0 0 0
May 19, 2023 27.15 27.70 27.70 0 2 0 47.00 0.37 0.50 0.50 0 0 0
May 19, 2023 26.15 26.70 26.70 0 0 0 48.00 0.40 0.52 0.52 0 0 0
May 19, 2023 25.25 25.75 25.75 0 0 0 49.00 0.43 0.56 0.56 0 0 0
May 19, 2023 24.30 24.80 24.80 0 2 0 50.00 0.45 0.59 0.59 0 282 0
May 19, 2023 22.35 22.90 22.90 0 2 0 52.00 0.54 0.69 0.69 0 200 0
May 19, 2023 20.50 21.00 21.00 0 0 0 54.00 0.65 0.81 0.81 0 58 0
May 19, 2023 18.65 19.15 19.15 0 3 0 56.00 0.79 0.95 0.95 -0.29 8 2
May 19, 2023 16.85 17.35 17.35 0 0 0 58.00 0.93 1.13 1.13 -0.29 4 1
May 19, 2023 15.05 15.60 15.60 2.00 26 9 60.00 1.13 1.33 1.33 0 5 0
May 19, 2023 13.35 13.80 13.80 0 10 0 62.00 1.44 1.57 1.57 0 63 0
May 19, 2023 11.70 12.10 12.10 0 28 0 64.00 1.76 1.93 1.93 0 1 0
May 19, 2023 10.10 10.55 10.55 0 3 0 66.00 2.20 2.37 2.37 -0.55 52 2
May 19, 2023 8.75 9.05 9.05 0 20 0 68.00 2.74 2.90 2.90 0 6 0
May 19, 2023 7.45 7.75 7.75 0 65 0 70.00 3.35 3.60 3.60 0 3 0
May 19, 2023 6.10 6.50 6.50 0 55 0 72.00 4.00 4.40 4.40 0 0 0
May 19, 2023 5.05 5.40 5.40 0 0 0 74.00 5.10 5.35 5.35 -1.35 0 2
May 19, 2023 4.15 4.45 4.45 0.60 35 8 76.00 6.10 6.35 6.35 0 0 0
May 19, 2023 3.35 3.55 3.55 0.63 10 2 78.00 7.25 7.55 7.55 0 0 0
June 16, 2023 59.55 60.15 60.15 0 0 0 14.00 0 0.06 0.06 0 0 0
June 16, 2023 57.55 58.20 58.20 0 0 0 16.00 0 0.06 0.06 0 0 0
June 16, 2023 56.60 57.30 57.30 0 0 0 17.00 0 0.06 0.06 0 0 0
June 16, 2023 55.55 56.20 56.20 0 2 0 18.00 0 0.06 0.06 0 10 0
June 16, 2023 54.60 55.25 55.25 0 0 0 19.00 0 0.07 0.07 0 0 0
June 16, 2023 53.65 54.25 54.25 0 0 0 20.00 0 0.08 0.08 0 20 0
June 16, 2023 52.65 53.35 53.35 0 0 0 21.00 0 0.09 0.09 0 0 0
June 16, 2023 51.65 52.35 52.35 0 3 0 22.00 0 0.11 0.11 0 15 0
June 16, 2023 50.60 51.35 51.35 0 7 0 23.00 0.02 0.13 0.13 0 10 0
June 16, 2023 49.70 50.40 50.40 0 0 0 24.00 0.02 0.15 0.15 0 0 0
June 16, 2023 48.60 49.40 49.40 0 0 0 25.00 0.05 0.17 0.17 0 0 0
June 16, 2023 47.65 48.35 48.35 0 1,001 0 26.00 0.06 0.19 0.19 0 0 0
June 16, 2023 45.70 46.40 46.40 0 0 0 28.00 0.09 0.24 0.24 0 0 0
June 16, 2023 43.90 44.40 44.40 0 9 0 30.00 0.13 0.28 0.28 0 2 0
June 16, 2023 41.95 42.45 42.45 0 0 0 32.00 0.17 0.33 0.33 0 0 0
June 16, 2023 40.05 40.55 40.55 0 0 0 34.00 0.21 0.38 0.38 0 1 0
June 16, 2023 39.05 39.60 39.60 0 10 0 35.00 0.23 0.40 0.40 0 2 0
June 16, 2023 38.10 38.60 38.60 0 0 0 36.00 0.25 0.41 0.41 0 0 0
June 16, 2023 36.15 36.65 36.65 0 0 0 38.00 0.30 0.47 0.47 0 0 0
June 16, 2023 34.20 34.75 34.75 0 4 0 40.00 0.34 0.52 0.52 0 8 0
June 16, 2023 32.25 32.80 32.80 0 0 0 42.00 0.40 0.58 0.58 0 0 0
June 16, 2023 30.40 31.00 31.00 0 0 0 44.00 0.47 0.63 0.63 0 7 0
June 16, 2023 29.45 29.95 29.95 0 10 0 45.00 0.49 0.68 0.68 0 0 0
June 16, 2023 28.50 29.00 29.00 0 4 0 46.00 0.54 0.71 0.71 0 0 0
June 16, 2023 27.55 28.05 28.05 0 0 0 47.00 0.58 0.74 0.74 0 0 0
June 16, 2023 26.55 27.15 27.15 0 0 0 48.00 0.63 0.80 0.80 0 0 0
June 16, 2023 25.65 26.20 26.20 0 0 0 49.00 0.67 0.84 0.84 0 11 0
June 16, 2023 24.70 25.25 25.25 0 19 0 50.00 0.73 0.88 0.88 0 10 0
June 16, 2023 22.90 23.40 23.40 0 4 0 52.00 0.85 1.04 1.04 0 0 0
June 16, 2023 21.10 21.55 21.55 0 0 0 54.00 1.04 1.19 1.19 0 104 0
June 16, 2023 20.20 20.75 20.75 0 4 0 55.00 1.13 1.30 1.30 0 485 0
June 16, 2023 19.30 19.80 19.80 0 502 0 56.00 1.23 1.39 1.39 0 3 0
June 16, 2023 17.50 18.05 18.05 0 2 0 58.00 1.49 1.61 1.61 -0.42 0 2
June 16, 2023 15.85 16.35 16.35 0 12 0 60.00 1.76 1.87 1.87 -0.49 0 1
June 16, 2023 14.20 14.65 14.65 0 2 0 62.00 2.09 2.24 2.24 -0.54 30 2
June 16, 2023 12.65 13.10 13.10 0 5 0 64.00 2.49 2.79 2.79 0 0 0
June 16, 2023 11.90 12.40 12.40 0 3 0 65.00 2.73 2.98 2.98 0 0 0
June 16, 2023 11.20 11.70 11.70 0 16 0 66.00 3.00 3.35 3.35 0 0 0
June 16, 2023 9.80 10.30 10.30 0 28 0 68.00 3.60 3.90 3.90 0 10 0
June 16, 2023 8.60 8.80 8.80 1.25 352 20 70.00 4.30 4.65 4.65 0 250 0
June 16, 2023 7.40 7.80 7.80 0 430 0 72.00 5.15 5.50 5.50 0 0 0
June 16, 2023 6.35 6.65 6.65 0 110 0 74.00 6.05 6.40 6.40 0 0 0
June 16, 2023 5.40 5.80 5.80 0 16 0 76.00 7.05 7.45 7.45 0 0 0
June 16, 2023 4.55 4.85 4.85 0.70 13 22 78.00 8.25 8.60 8.60 0 0 0
July 21, 2023 25.20 25.90 25.90 0 0 0 50.00 1.07 1.24 1.24 0 0 0
July 21, 2023 23.40 24.10 24.10 0 0 0 52.00 1.24 1.42 1.42 0 3 0
July 21, 2023 21.60 22.30 22.30 0 1 0 54.00 1.46 1.64 1.64 0 0 0
July 21, 2023 19.90 20.60 20.60 0 1 0 56.00 1.71 1.90 1.90 0 10 0
July 21, 2023 18.25 18.85 18.85 0 0 0 58.00 2.00 2.21 2.21 0 40 0
July 21, 2023 16.65 17.30 17.30 0 0 0 60.00 2.37 2.58 2.58 0 0 0
July 21, 2023 15.15 15.65 15.65 0 0 0 62.00 2.79 3.00 3.00 0 10 0
July 21, 2023 13.65 14.25 14.25 0 1 0 64.00 3.25 3.55 3.55 0 1 0
July 21, 2023 12.25 12.90 12.90 0 11 0 66.00 3.85 4.30 4.30 0 0 0
July 21, 2023 11.00 11.50 11.50 0 0 0 68.00 4.50 4.85 4.85 0 0 0
July 21, 2023 9.75 10.25 10.25 0 9 0 70.00 5.25 5.75 5.75 0 0 0
July 21, 2023 8.65 9.15 9.15 0 9 0 72.00 6.10 6.45 6.45 0 0 0
July 21, 2023 7.60 8.05 8.05 0 21 0 74.00 7.05 7.45 7.45 0 0 0
July 21, 2023 6.65 7.10 7.10 0 20 0 76.00 8.10 8.50 8.50 0 0 0
July 21, 2023 5.80 6.35 6.35 0 10 0 78.00 9.20 9.60 9.60 0 0 0
August 18, 2023 25.70 26.20 26.20 0 0 0 50.00 1.36 1.60 1.60 0 16 0
August 18, 2023 24.00 24.45 24.45 0 0 0 52.00 1.56 1.82 1.82 0 0 0
August 18, 2023 22.25 22.90 22.90 0 0 0 54.00 1.81 2.09 2.09 0 0 0
August 18, 2023 20.55 21.25 21.25 0 0 0 56.00 2.14 2.40 2.40 0 0 0
August 18, 2023 19.00 19.65 19.65 0 0 0 58.00 2.52 2.77 2.77 0 0 0
August 18, 2023 17.40 18.00 18.00 0 0 0 60.00 2.94 3.20 3.20 0 0 0
August 18, 2023 15.90 16.55 16.55 0 0 0 62.00 3.30 3.75 3.75 0 0 0
August 18, 2023 14.45 15.10 15.10 0 1 0 64.00 3.90 4.30 4.30 0 0 0
August 18, 2023 13.10 13.80 13.80 0 0 0 66.00 4.45 5.00 5.00 0 0 0
August 18, 2023 11.90 12.30 12.30 0 3 0 68.00 5.20 5.65 5.65 0 0 0
August 18, 2023 10.70 11.10 11.10 0 0 0 70.00 5.95 6.50 6.50 0 0 0
August 18, 2023 9.60 10.05 10.05 0 0 0 72.00 6.80 7.35 7.35 0 0 0
August 18, 2023 8.55 9.10 9.10 0 0 0 74.00 7.75 8.30 8.30 0 0 0
August 18, 2023 7.60 8.15 8.15 0 0 0 76.00 8.80 9.35 9.35 0 0 0
August 18, 2023 6.75 7.30 7.30 0 10 0 78.00 9.90 10.50 10.50 0 0 0
September 15, 2023 53.75 54.65 54.65 0 0 0 20.00 0.12 0.31 0.31 0 0 0
September 15, 2023 51.95 52.70 52.70 0 0 0 22.00 0.17 0.37 0.37 0 0 0
September 15, 2023 50.95 51.70 51.70 0 0 0 23.00 0.19 0.40 0.40 0 0 0
September 15, 2023 50.00 50.75 50.75 0 0 0 24.00 0.22 0.44 0.44 0 0 0
September 15, 2023 49.05 49.80 49.80 0 0 0 25.00 0.24 0.46 0.46 0 0 0
September 15, 2023 48.10 48.90 48.90 0 0 0 26.00 0.27 0.49 0.49 0 0 0
September 15, 2023 46.20 47.00 47.00 0 0 0 28.00 0.32 0.55 0.55 0 0 0
September 15, 2023 44.40 45.10 45.10 0 0 0 30.00 0.37 0.62 0.62 0 0 0
September 15, 2023 42.45 43.20 43.20 0 0 0 32.00 0.44 0.70 0.70 0 0 0
September 15, 2023 40.65 41.40 41.40 0 0 0 34.00 0.51 0.78 0.78 0 31 0
September 15, 2023 39.70 40.45 40.45 0 0 0 35.00 0.55 0.83 0.83 0 36 0
September 15, 2023 38.70 39.50 39.50 0 0 0 36.00 0.59 0.87 0.87 0 36 0
September 15, 2023 36.90 37.60 37.60 0 0 0 38.00 0.67 0.96 0.96 0 0 0
September 15, 2023 35.10 35.70 35.70 0 0 0 40.00 0.81 1.07 1.07 0 12 0
September 15, 2023 33.25 33.90 33.90 0 0 0 42.00 0.91 1.19 1.19 0 10 0
September 15, 2023 31.45 32.15 32.15 0 0 0 44.00 1.01 1.33 1.33 0 0 0
September 15, 2023 30.55 31.25 31.25 0 4 0 45.00 1.11 1.39 1.39 0 2 0
September 15, 2023 29.70 30.35 30.35 0 0 0 46.00 1.21 1.48 1.48 0 0 0
September 15, 2023 27.90 28.60 28.60 0 0 0 48.00 1.41 1.67 1.67 0 0 0
September 15, 2023 26.15 26.90 26.90 0 12 0 50.00 1.61 1.90 1.90 0 10 0
September 15, 2023 24.45 25.20 25.20 0 0 0 52.00 1.91 2.18 2.18 0 0 0
September 15, 2023 22.80 23.45 23.45 0 0 0 54.00 2.16 2.49 2.49 0 0 0
September 15, 2023 21.95 22.65 22.65 0 5 0 55.00 2.32 2.64 2.64 0 0 0
September 15, 2023 21.20 21.85 21.85 0 0 0 56.00 2.51 2.81 2.81 0 0 0
September 15, 2023 19.55 20.35 20.35 0 0 0 58.00 2.91 3.25 3.25 0 10 0
September 15, 2023 18.05 18.75 18.75 0 4 0 60.00 3.40 3.65 3.65 0 0 0
September 15, 2023 16.60 17.20 17.20 0 0 0 62.00 3.90 4.20 4.20 0 0 0
September 15, 2023 15.15 15.90 15.90 1.40 30 20 64.00 4.45 4.85 4.85 0 0 0
September 15, 2023 14.55 15.15 15.15 0 2 0 65.00 4.75 5.20 5.20 0 0 0
September 15, 2023 13.90 14.55 14.55 0 10 0 66.00 5.05 5.55 5.55 0 0 0
September 15, 2023 12.65 13.15 13.15 0 0 0 68.00 5.70 6.30 6.30 0 0 0
September 15, 2023 11.50 12.05 12.05 0 6 0 70.00 6.55 7.10 7.10 0 12 0
September 15, 2023 10.40 10.90 10.90 0 0 0 72.00 7.40 8.00 8.00 0 0 0
September 15, 2023 9.40 9.90 9.90 0 0 0 74.00 8.35 9.05 9.05 0 0 0
September 15, 2023 8.90 9.50 9.50 0 20 0 75.00 8.85 9.55 9.55 0 0 0
September 15, 2023 8.45 9.05 9.05 0 0 0 76.00 9.40 10.05 10.05 0 0 0
September 15, 2023 7.60 8.15 8.15 0 0 0 78.00 10.50 11.20 11.20 0 0 0
September 15, 2023 6.80 7.35 7.35 0.80 73 4 80.00 11.70 12.40 12.40 0 0 0
September 15, 2023 3.70 4.25 4.25 0 54 0 90.00 18.70 19.20 19.20 0 0 0
December 15, 2023 31.70 32.35 32.35 0 1 0 45.00 1.91 2.22 2.22 0 7 0
December 15, 2023 30.85 31.55 31.55 0 0 0 46.00 2.01 2.35 2.35 0 10 0
December 15, 2023 29.10 30.00 30.00 0 0 0 48.00 2.20 2.64 2.64 0 0 0
December 15, 2023 27.55 28.40 28.40 0 1 0 50.00 2.54 2.97 2.97 0 0 0
December 15, 2023 23.70 24.50 24.50 0 2 0 55.00 3.60 4.00 4.00 0 0 0
December 15, 2023 20.10 20.90 20.90 0 2 0 60.00 4.85 5.30 5.30 0 0 0
December 15, 2023 16.80 17.65 17.65 0 4 0 65.00 6.50 7.05 7.05 0 15 0
December 15, 2023 13.95 14.65 14.65 0 31 0 70.00 8.50 9.10 9.10 0 11 0
December 15, 2023 11.50 12.15 12.15 0 22 0 75.00 10.75 11.60 11.60 0 0 0
December 15, 2023 9.30 10.05 10.05 0 14 0 80.00 13.50 14.45 14.45 0 10 0
December 15, 2023 5.95 6.75 6.75 0.05 143 1 90.00 20.15 21.00 21.00 0 0 0
January 19, 2024 59.95 60.70 60.70 0 5 0 14.00 0.11 0.36 0.36 0 20 0
January 19, 2024 58.00 58.70 58.70 0 4 0 16.00 0.17 0.43 0.43 0 17 0
January 19, 2024 56.20 56.95 56.95 0 1 0 18.00 0.23 0.51 0.51 0 10 0
January 19, 2024 54.35 54.90 54.90 0 25 0 20.00 0.28 0.59 0.59 0 10 0
January 19, 2024 52.50 53.05 53.05 0 0 0 22.00 0.35 0.68 0.68 0 0 0
January 19, 2024 50.65 51.20 51.20 0 7 0 24.00 0.41 0.77 0.77 0 0 0
January 19, 2024 49.65 50.30 50.30 0 0 0 25.00 0.45 0.82 0.82 0 3 0
January 19, 2024 45.10 45.70 45.70 0 5 0 30.00 0.71 1.11 1.11 0 0 0
January 19, 2024 40.60 41.25 41.25 0 16 0 35.00 1.11 1.50 1.50 0 30 0
January 19, 2024 36.30 37.05 37.05 0 12 0 40.00 1.51 1.92 1.92 0 19 0
January 19, 2024 32.15 32.75 32.75 0 37 0 45.00 2.11 2.53 2.53 0 10 0
January 19, 2024 28.00 28.80 28.80 0 100 0 50.00 2.88 3.30 3.30 0 24 0
January 19, 2024 20.75 21.45 21.45 0 188 0 60.00 5.30 5.80 5.80 0 24 0
January 19, 2024 14.70 15.60 15.60 0 67 0 70.00 9.00 9.80 9.80 0 305 0
January 19, 2024 10.15 10.95 10.95 0.55 216 16 80.00 14.05 15.05 15.05 0 0 0
January 19, 2024 6.70 7.55 7.55 0.70 236 30 90.00 20.55 21.45 21.45 0 0 0
March 15, 2024 32.65 33.65 33.65 0 0 0 45.00 2.51 3.25 3.25 0 0 0
March 15, 2024 30.30 31.25 31.25 0 0 0 48.00 3.15 3.85 3.85 0 0 0
March 15, 2024 28.80 29.70 29.70 0 0 0 50.00 3.55 4.00 4.00 0 10 0
March 15, 2024 25.05 26.05 26.05 0 0 0 55.00 4.75 5.25 5.25 0 0 0
March 15, 2024 21.45 22.65 22.65 0 0 0 60.00 5.95 6.80 6.80 0 20 0
March 15, 2024 18.40 19.55 19.55 0 2 0 65.00 7.75 8.55 8.55 0 10 0
March 15, 2024 15.60 16.75 16.75 0.90 0 9 70.00 9.95 10.40 10.40 0 0 0
March 15, 2024 13.15 14.30 14.30 0 122 0 75.00 11.95 13.15 13.15 0 0 0
March 15, 2024 11.00 12.15 12.15 0 0 0 80.00 14.75 15.90 15.90 0 0 0
March 15, 2024 7.95 8.75 8.75 0 10 0 90.00 21.25 22.40 22.40 0 0 0
January 17, 2025 58.10 60.20 60.20 0 0 0 16.00 0.51 0.99 0.99 0 65 0
January 17, 2025 56.40 58.45 58.45 0 0 0 18.00 0.70 1.19 1.19 0 42 0
January 17, 2025 54.70 56.75 56.75 0 14 0 20.00 0.90 1.39 1.39 0 138 0
January 17, 2025 53.00 55.10 55.10 0 10 0 22.00 1.01 1.49 1.49 0 25 0
January 17, 2025 51.35 54.90 54.90 0 0 0 24.00 1.21 1.69 1.69 0 20 0
January 17, 2025 50.50 52.70 52.70 0 0 0 25.00 1.31 1.79 1.79 0 22 0
January 17, 2025 46.40 48.60 48.60 0 1 0 30.00 1.91 2.39 2.39 0 26 0
January 17, 2025 43.10 45.05 45.05 0 4 0 35.00 2.42 3.15 3.15 0 20 0
January 17, 2025 39.25 41.15 41.15 0 0 0 40.00 3.35 4.10 4.10 0 210 0
January 17, 2025 35.55 37.45 37.45 0 25 0 45.00 4.35 5.10 5.10 0 101 0
January 17, 2025 32.05 34.15 34.15 0 25 0 50.00 5.55 6.60 6.60 0 55 0
January 17, 2025 25.80 28.10 28.10 0 33 0 60.00 8.85 10.00 10.00 0 20 0
January 17, 2025 21.00 22.70 22.70 0 85 0 70.00 12.75 14.60 14.60 0 27 0
January 17, 2025 16.10 17.95 17.95 0 189 0 80.00 18.15 19.90 19.90 0 16 0
January 17, 2025 12.60 13.90 13.90 0 109 1 90.00 24.00 26.15 26.15 0 10 0