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.

BHC – Bausch Health Companies Inc.

Last update: May 24, 2022 at 2:04 p.m.   (Real-time)

  • Last price: 11.930
  • Net change: -0.810
  • Bid price: 11.930
  • Ask price: 11.940
  • 30-day historical volatility: 115.58%
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: 11,809
Volume: 194
Open interest: 5,745
Volume: 90
May 27, 2022 (Weekly) 2.35 2.60 3.35 0 0 0 9.50 0 0.10 0.08 0 0 0
May 27, 2022 (Weekly) 2.15 2.40 3.15 0 0 0 9.75 0 0.09 0.09 0 0 0
May 27, 2022 (Weekly) 1.90 2.15 2.85 0 0 0 10.00 0 0.11 0.10 0 0 0
May 27, 2022 (Weekly) 1.40 1.65 2.45 0 0 0 10.50 0.04 0.14 0.11 0 0 0
May 27, 2022 (Weekly) 0.95 1.10 1.90 0 0 0 11.00 0.08 0.22 0.17 0 0 0
May 27, 2022 (Weekly) 0.60 0.70 1.45 0 0 0 11.50 0.19 0.25 0.22 0 0 0
May 27, 2022 (Weekly) 0.34 0.40 1.05 0 0 0 12.00 0.38 0.45 0.30 0 10 0
May 27, 2022 (Weekly) 0.15 0.25 0.70 0 0 0 12.50 0.65 0.80 0.45 0 10 0
May 27, 2022 (Weekly) 0.05 0.17 0.44 0 100 0 13.00 1.05 1.20 0.70 0 0 0
May 27, 2022 (Weekly) 0.02 0.13 0.25 0 10 0 13.50 1.45 1.70 1.05 0 0 0
May 27, 2022 (Weekly) 0 0.11 0.18 0 45 0 14.00 1.95 2.20 1.45 0 0 0
May 27, 2022 (Weekly) 0 0.09 0.14 0 9 0 14.50 2.40 2.70 2.05 0 0 0
May 27, 2022 (Weekly) 0 0.07 0.05 0 29 0 15.00 2.95 3.20 2.45 0 42 0
May 27, 2022 (Weekly) 0 0.07 0.09 0 10 0 15.50 3.45 3.70 3.00 0 0 0
May 27, 2022 (Weekly) 0 0.06 0.08 0 0 0 16.00 4.00 4.20 3.50 0 200 0
May 27, 2022 (Weekly) 0 0.06 0.07 0 14 0 16.50 4.50 4.70 4.00 0 0 0
May 27, 2022 (Weekly) 0 0.06 0.07 0 48 0 17.00 5.00 5.20 4.50 0 0 0
May 27, 2022 (Weekly) 0 0.06 0.06 0 0 0 17.50 5.50 5.70 4.95 0 0 0
May 27, 2022 (Weekly) 0 0.06 0.06 0 0 0 18.00 6.00 6.20 5.45 0 22 0
May 27, 2022 (Weekly) 0 0.06 0.06 0 0 0 18.50 6.50 6.70 5.95 0 84 0
May 27, 2022 (Weekly) 0 0.06 0.06 0 11 0 19.00 7.00 7.20 6.45 0 0 0
May 27, 2022 (Weekly) 0 0.06 0.06 0 11 0 19.50 7.50 7.70 6.95 0 0 0
May 27, 2022 (Weekly) 0 0.06 0.06 0 0 0 20.00 8.00 8.20 7.45 0 10 0
May 27, 2022 (Weekly) 0 0.06 0.06 0 0 0 20.50 8.50 8.70 7.95 0 0 0
May 27, 2022 (Weekly) 0 0.06 0.06 0 0 0 21.00 9.00 9.20 8.45 0 0 0
May 27, 2022 (Weekly) 0 0.06 0.06 0 0 0 21.50 9.50 9.70 8.95 0 0 0
May 27, 2022 (Weekly) 0 0.06 0.06 0 11 0 22.00 9.95 10.20 9.45 0 0 0
May 27, 2022 (Weekly) 0 0.06 0.06 0 0 0 22.50 10.45 10.70 9.95 0 0 0
May 27, 2022 (Weekly) 0 0.06 0.06 0 0 0 23.00 10.95 11.20 10.45 0 0 0
May 27, 2022 (Weekly) 0 0.05 0.06 0 0 0 23.50 11.50 11.70 10.95 0 0 0
May 27, 2022 (Weekly) 0 0.05 0.06 0 12 0 24.00 12.00 12.20 11.45 0 0 0
May 27, 2022 (Weekly) 0 0.05 0.06 0 12 0 24.50 12.45 12.70 11.95 0 0 0
May 27, 2022 (Weekly) 0 0.05 0.06 0 0 0 25.00 13.00 13.20 12.45 0 0 0
May 27, 2022 (Weekly) 0 0.05 0.06 0 0 0 25.50 13.45 13.65 12.95 0 0 0
May 27, 2022 (Weekly) 0 0.05 0.06 0 0 0 26.00 13.95 14.15 13.45 0 0 0
May 27, 2022 (Weekly) 0 0.05 0.05 0 0 0 26.50 14.45 14.65 13.95 0 0 0
May 27, 2022 (Weekly) 0 0.05 0.05 0 2 0 27.00 14.95 15.15 14.45 0 0 0
May 27, 2022 (Weekly) 0 0.05 0.05 0 0 0 27.50 15.45 15.65 14.95 0 0 0
May 27, 2022 (Weekly) 0 0.05 0.05 0 5 0 28.00 15.95 16.15 15.45 0 0 0
May 27, 2022 (Weekly) 0 0.05 0.05 0 0 0 28.50 16.45 16.65 15.95 0 0 0
June 3, 2022 (Weekly) 2.45 2.65 3.45 0 0 0 9.50 0.05 0.14 0.14 0 0 0
June 3, 2022 (Weekly) 2.15 2.50 3.25 0 0 0 9.75 0.08 0.16 0.14 0 0 0
June 3, 2022 (Weekly) 1.95 2.10 2.95 0 0 0 10.00 0.09 0.18 0.15 0 0 0
June 3, 2022 (Weekly) 1.55 1.65 2.45 0 0 0 10.50 0.14 0.25 0.21 0 0 0
June 3, 2022 (Weekly) 1.10 1.25 2.05 0 0 0 11.00 0.23 0.30 0.25 0 0 0
June 3, 2022 (Weekly) 0.80 0.90 1.60 0 0 0 11.50 0.36 0.44 0.34 0 0 0
June 3, 2022 (Weekly) 0.50 0.60 1.20 0 0 0 12.00 0.55 0.65 0.45 0 15 0
June 3, 2022 (Weekly) 0.31 0.39 0.90 0 0 0 12.50 0.85 0.95 0.65 0 0 0
June 3, 2022 (Weekly) 0.18 0.25 0.25 -0.40 0 60 13.00 1.20 1.30 0.90 0 0 0
June 3, 2022 (Weekly) 0.10 0.23 0.44 0 100 0 13.50 1.60 1.75 1.20 0 0 0
June 3, 2022 (Weekly) 0.04 0.18 0.29 0 0 0 14.00 2.00 2.30 1.60 0 0 0
June 3, 2022 (Weekly) 0.02 0.13 0.24 0 0 0 14.50 2.45 2.75 2.00 0 0 0
June 3, 2022 (Weekly) 0 0.12 0.19 0 0 0 15.00 3.00 3.20 2.45 0 2 0
June 3, 2022 (Weekly) 0 0.09 0.14 0 0 0 15.50 3.40 3.75 3.10 0 0 0
June 3, 2022 (Weekly) 0 0.09 0.13 0 0 0 16.00 3.95 4.20 3.55 0 100 0
June 3, 2022 (Weekly) 0 0.07 0.11 0 0 0 16.50 4.45 4.70 4.00 0 0 0
June 3, 2022 (Weekly) 0 0.06 0.09 0 0 0 17.00 4.95 5.20 4.55 0 0 0
June 3, 2022 (Weekly) 0 0.07 0.08 0 0 0 17.50 5.45 5.70 5.00 0 0 0
June 3, 2022 (Weekly) 0 0.06 0.07 0 0 0 18.00 6.00 6.20 5.50 0 0 0
June 3, 2022 (Weekly) 0 0.06 0.07 0 0 0 18.50 6.50 6.70 6.00 0 56 0
June 3, 2022 (Weekly) 0 0.06 0.07 0 0 0 19.00 6.95 7.20 6.50 0 0 0
June 3, 2022 (Weekly) 0 0.06 0.07 0 0 0 19.50 7.45 7.70 6.95 0 0 0
June 3, 2022 (Weekly) 0 0.05 0.07 0 0 0 20.00 8.00 8.20 7.45 0 0 0
June 3, 2022 (Weekly) 0 0.05 0.06 0 0 0 20.50 8.50 8.70 7.95 0 0 0
June 3, 2022 (Weekly) 0 0.05 0.06 0 0 0 21.00 9.00 9.20 8.45 0 0 0
June 3, 2022 (Weekly) 0 0.05 0.06 0 0 0 21.50 9.45 9.70 8.95 0 0 0
June 3, 2022 (Weekly) 0 0.05 0.06 0 0 0 22.00 9.95 10.20 9.45 0 0 0
June 3, 2022 (Weekly) 0 0.05 0.06 0 0 0 22.50 10.45 10.70 9.95 0 0 0
June 3, 2022 (Weekly) 0 0.05 0.06 0 0 0 23.00 10.95 11.20 10.45 0 0 0
June 3, 2022 (Weekly) 0 0.05 0.06 0 0 0 23.50 11.50 11.70 10.95 0 0 0
June 3, 2022 (Weekly) 0 0.05 0.06 0 0 0 24.00 12.00 12.20 11.45 0 0 0
June 3, 2022 (Weekly) 0 0.05 0.06 0 0 0 24.50 12.45 12.70 11.95 0 0 0
June 3, 2022 (Weekly) 0 0.05 0.06 0 0 0 25.00 13.00 13.20 12.45 0 0 0
June 10, 2022 (Weekly) 1.65 1.80 0 0 0 0 10.50 0.24 0.30 0 0 0 0
June 10, 2022 (Weekly) 1.25 1.40 2.15 0 0 0 11.00 0.35 0.45 0.35 0 0 0
June 10, 2022 (Weekly) 0.95 1.05 1.75 0 0 0 11.50 0.50 0.60 0.45 0 0 0
June 10, 2022 (Weekly) 0.65 0.75 1.40 0 0 0 12.00 0.70 0.85 0.65 0 0 0
June 10, 2022 (Weekly) 0.45 0.55 1.10 0 0 0 12.50 1.00 1.10 0.85 0 0 0
June 10, 2022 (Weekly) 0.30 0.39 0.80 0 0 0 13.00 1.35 1.45 1.10 0 0 0
June 10, 2022 (Weekly) 0.19 0.25 0.60 0 0 0 13.50 1.70 1.85 1.40 0 6 0
June 10, 2022 (Weekly) 0.12 0.24 0.44 0 0 0 14.00 2.10 2.30 1.70 0 0 0
June 10, 2022 (Weekly) 0.07 0.20 0.34 0 0 0 14.50 2.55 2.75 2.10 0 0 0
June 10, 2022 (Weekly) 0.04 0.14 0.24 0 0 0 15.00 3.00 3.25 2.55 0 0 0
June 10, 2022 (Weekly) 0 0.14 0.22 0 0 0 15.50 3.45 3.70 3.00 0 0 0
June 10, 2022 (Weekly) 0 0.13 0.17 0 0 0 16.00 3.95 4.20 3.60 0 0 0
June 17, 2022 2.55 2.70 3.60 0 0 0 9.50 0.16 0.25 0.24 0 15 0
June 17, 2022 2.35 2.50 3.30 0 0 0 9.75 0.19 0.25 0.25 0 0 0
June 17, 2022 2.15 2.25 3.10 0 0 0 10.00 0.23 0.30 0.25 0 0 0
June 17, 2022 1.75 1.85 2.65 0 0 0 10.50 0.33 0.40 0.35 0 0 0
June 17, 2022 1.40 1.50 2.25 0 10 0 11.00 0.45 0.55 0.45 0 0 0
June 17, 2022 1.10 1.15 1.85 0 0 0 11.50 0.60 0.70 0.60 0 15 0
June 17, 2022 0.80 0.90 0.85 -0.65 0 20 12.00 0.85 0.95 0.75 0 0 0
June 17, 2022 0.55 0.65 1.20 0 0 0 12.50 1.10 1.20 0.95 0 0 0
June 17, 2022 0.40 0.50 0.95 0 0 0 13.00 1.45 1.55 1.20 0 0 0
June 17, 2022 0.28 0.35 0.75 0 40 0 13.50 1.80 1.90 1.50 0 15 0
June 17, 2022 0.20 0.25 0.25 -0.35 35 10 14.00 2.20 2.35 1.85 0 36 0
June 17, 2022 0.14 0.25 0.44 0 34 0 14.50 2.60 2.75 2.20 0 28 0
June 17, 2022 0.09 0.22 0.34 0 21 0 15.00 3.10 3.30 2.60 0 22 0
June 17, 2022 0.06 0.16 0.25 0 15 0 15.50 3.50 3.75 3.10 0 0 0
June 17, 2022 0.02 0.16 0.24 0 40 0 16.00 3.95 4.25 3.50 0 34 0
June 17, 2022 0.02 0.13 0.20 0 44 0 16.50 4.45 4.75 4.00 0 0 0
June 17, 2022 0 0.11 0.16 0 14 0 17.00 4.95 5.25 4.55 0 9 0
June 17, 2022 0 0.11 0.16 0 10 0 17.50 5.45 5.70 5.00 0 0 0
June 17, 2022 0 0.09 0.13 0 20 0 18.00 5.95 6.20 5.50 0 0 0
June 17, 2022 0 0.08 0.12 0 75 0 18.50 6.45 6.70 6.00 0 0 0
June 17, 2022 0 0.07 0.10 0 115 0 19.00 6.95 7.20 6.55 0 10 0
June 17, 2022 0 0.08 0.09 0 10 0 19.50 7.45 7.70 6.95 0 0 0
June 17, 2022 0 0.08 0.08 0 0 0 20.00 7.95 8.20 7.45 0 10 0
June 17, 2022 0 0.07 0.08 0 19 0 20.50 8.50 8.70 7.95 0 0 0
June 17, 2022 0 0.07 0.08 0 20 0 21.00 9.00 9.20 8.45 0 106 0
June 17, 2022 0 0.07 0.08 0 0 0 21.50 9.50 9.70 8.95 0 0 0
June 17, 2022 0 0.06 0.08 0 0 0 22.00 10.00 10.20 9.45 0 0 0
June 17, 2022 0 0.06 0.07 0 0 0 22.50 10.50 10.70 9.95 0 0 0
June 17, 2022 0 0.06 0.07 0 10 0 23.00 11.00 11.20 10.45 0 25 0
June 17, 2022 0 0.06 0.07 0 0 0 23.50 11.50 11.70 10.95 0 0 0
June 17, 2022 0 0.06 0.07 0 60 0 24.00 11.95 12.20 11.45 0 12 0
June 17, 2022 0 0.06 0.07 0 0 0 24.50 12.45 12.70 11.95 0 0 0
June 17, 2022 0 0.06 0.07 0 10 0 25.00 13.00 13.20 12.45 0 10 0
June 17, 2022 0 0.06 0.07 0 10 0 26.00 13.95 14.15 13.45 0 0 0
June 17, 2022 0 0.06 0.06 0 11 0 27.00 14.95 15.15 14.45 0 0 0
June 17, 2022 0 0.06 0.06 0 20 0 28.00 15.95 16.15 15.45 0 3 0
June 17, 2022 0 0.05 0.06 0 25 0 29.00 16.95 17.15 16.45 0 100 0
June 17, 2022 0 0.05 0.06 0 31 0 30.00 17.95 18.15 17.45 0 1 0
June 17, 2022 0 0.05 0.06 0 50 0 31.00 18.95 19.15 18.45 0 0 0
June 17, 2022 0 0.05 0.06 0 31 0 32.00 19.95 20.15 19.45 0 5 0
June 17, 2022 0 0.05 0.06 0 77 0 33.00 20.95 21.15 20.45 0 0 0
June 17, 2022 0 0.05 0.05 0 15 0 34.00 21.95 22.15 21.45 0 5 0
June 17, 2022 0 0.05 0.05 0 20 0 35.00 22.95 23.15 22.45 0 0 0
June 17, 2022 0 0.05 0.05 0 124 0 36.00 23.95 24.15 23.45 0 0 0
June 17, 2022 0 0.05 0.05 0 5 0 37.00 24.95 25.15 24.45 0 0 0
June 17, 2022 0 0.05 0.05 0 25 0 38.00 25.95 26.15 25.45 0 2 0
June 17, 2022 0 0.05 0.05 0 0 0 39.00 26.95 27.15 26.45 0 0 0
June 17, 2022 0 0.05 0.05 0 445 0 40.00 27.95 28.15 27.45 0 0 0
June 17, 2022 0 0.05 0.05 0 30 0 42.00 29.95 30.15 29.45 0 0 0
June 17, 2022 0 0.04 0.04 0 66 0 45.00 32.95 33.15 32.45 0 0 0
July 15, 2022 2.80 2.90 3.05 -0.65 18 10 9.50 0.36 0.40 0.37 -0.03 0 10
July 15, 2022 2.60 2.70 2.85 -0.65 0 10 9.75 0.41 0.45 0.42 -0.03 26 10
July 15, 2022 2.40 2.50 2.65 -0.65 0 10 10.00 0.46 0.50 0.47 -0.03 0 10
July 15, 2022 2.05 2.15 2.90 0 0 0 10.50 0.55 0.65 0.60 0 10 0
July 15, 2022 1.70 1.80 2.55 0 0 0 11.00 0.75 0.85 0.75 0 10 10
July 15, 2022 1.40 1.50 2.20 0 0 0 11.50 0.95 1.05 0.90 0 0 0
July 15, 2022 1.15 1.25 1.90 0 0 0 12.00 1.15 1.25 1.10 0 50 0
July 15, 2022 0.90 1.00 1.60 0 15 0 12.50 1.45 1.55 1.35 0 0 0
July 15, 2022 0.70 0.80 1.35 0 20 0 13.00 1.75 1.85 1.60 0 0 0
July 15, 2022 0.55 0.65 1.15 0 0 0 13.50 2.10 2.20 1.90 0 0 0
July 15, 2022 0.46 0.50 0.95 0 40 0 14.00 2.45 2.55 2.20 0 50 0
July 15, 2022 0.36 0.40 0.80 0 14 0 14.50 2.85 2.95 2.55 0 16 0
July 15, 2022 0.29 0.34 0.34 -0.31 22 1 15.00 3.30 3.40 2.90 0 1 0
July 15, 2022 0.23 0.29 0.55 0 0 0 15.50 3.70 3.90 3.30 0 15 0
July 15, 2022 0.18 0.25 0.45 0 20 0 16.00 4.15 4.30 3.70 0 43 0
July 15, 2022 0.14 0.25 0.39 0 0 0 16.50 4.60 4.80 4.20 0 39 0
July 15, 2022 0.11 0.22 0.30 0 0 0 17.00 5.05 5.30 4.60 0 10 0
July 15, 2022 0.09 0.18 0.25 0 88 0 17.50 5.55 5.80 5.10 0 10 0
July 15, 2022 0.06 0.17 0.25 0 0 0 18.00 6.05 6.25 5.50 0 17 0
July 15, 2022 0.06 0.18 0.24 0 500 0 18.50 6.50 6.70 6.10 0 0 0
July 15, 2022 0.05 0.15 0.20 0 0 0 19.00 6.95 7.25 6.65 0 0 0
July 15, 2022 0.04 0.15 0.21 0 0 0 19.50 7.45 7.70 7.05 0 0 0
July 15, 2022 0.01 0.11 0.18 0 21 0 20.00 7.95 8.20 7.60 0 0 0
July 15, 2022 0.01 0.10 0.16 0 20 0 20.50 8.40 8.75 8.00 0 0 0
July 15, 2022 0.02 0.10 0.15 0 21 0 21.00 8.95 9.20 8.50 0 66 0
July 15, 2022 0.02 0.10 0.14 0 0 0 21.50 9.45 9.70 9.00 0 11 0
July 15, 2022 0.02 0.10 0.13 0 780 0 22.00 9.95 10.20 9.55 0 37 0
July 15, 2022 0.02 0.09 0.12 0 33 0 22.50 10.40 10.70 10.05 0 0 0
July 15, 2022 0 0.09 0.12 0 670 0 23.00 10.90 11.20 10.45 0 25 0
July 15, 2022 0 0.08 0.11 0 0 0 23.50 11.40 11.70 10.95 0 10 0
July 15, 2022 0 0.09 0.10 0 10 0 24.00 11.95 12.20 11.45 0 0 0
July 15, 2022 0 0.08 0.10 0 10 0 24.50 12.45 12.70 11.95 0 5 0
July 15, 2022 0 0.08 0.10 0 11 0 25.00 12.95 13.20 12.45 0 5 0
July 15, 2022 0 0.08 0.09 0 20 0 26.00 13.95 14.15 13.50 0 60 0
July 15, 2022 0 0.08 0.09 0 1 0 27.00 14.95 15.15 14.45 0 115 0
July 15, 2022 0 0.07 0.08 0 9 0 28.00 15.95 16.15 15.45 0 36 0
July 15, 2022 0 0.07 0.08 0 78 0 29.00 16.95 17.15 16.45 0 9 0
July 15, 2022 0 0.07 0.08 0 114 0 30.00 17.95 18.15 17.45 0 5 0
July 15, 2022 0 0.07 0.07 0 10 0 31.00 18.95 19.15 18.45 0 5 0
July 15, 2022 0 0.05 0.06 0 100 0 32.00 19.95 20.15 19.45 0 5 0
July 15, 2022 0 0.06 0.07 0 25 0 33.00 20.95 21.15 20.45 0 0 0
July 15, 2022 0 0.06 0.07 0 33 0 34.00 21.95 22.15 21.45 0 0 0
July 15, 2022 0 0.06 0.07 0 40 0 35.00 22.95 23.15 22.45 0 10 0
July 15, 2022 0 0.06 0.07 0 301 0 36.00 23.95 24.15 23.45 0 0 0
July 15, 2022 0 0.06 0.06 0 803 0 37.00 24.95 25.15 24.45 0 0 0
August 19, 2022 3.10 3.30 4.10 0 0 0 9.50 0.65 0.80 0.75 0 50 0
August 19, 2022 2.95 3.10 3.90 0 0 0 9.75 0.75 0.85 0.80 0 0 0
August 19, 2022 2.75 2.95 3.70 0 0 0 10.00 0.80 0.95 0.90 0 40 0
August 19, 2022 2.45 2.60 3.40 0 0 0 10.50 1.00 1.10 1.05 0 0 0
August 19, 2022 2.15 2.30 3.10 0 0 0 11.00 1.20 1.30 1.25 0 0 0
August 19, 2022 1.90 2.05 2.75 0 0 0 11.50 1.40 1.50 1.45 0 0 0
August 19, 2022 1.65 1.80 2.45 0 0 0 12.00 1.65 1.80 1.65 0 0 0
August 19, 2022 1.40 1.55 2.20 0 0 0 12.50 1.95 2.10 1.90 0 0 0
August 19, 2022 1.20 1.35 1.95 0 0 0 13.00 2.25 2.40 2.20 0 20 0
August 19, 2022 1.05 1.20 1.75 0 15 0 13.50 2.55 2.70 2.45 0 10 0
August 19, 2022 0.90 1.05 1.55 0 90 0 14.00 2.90 3.05 2.75 0 15 0
August 19, 2022 0.75 0.90 1.40 0 60 0 14.50 3.20 3.40 3.10 0 89 0
August 19, 2022 0.65 0.80 1.25 0 44 0 15.00 3.60 3.80 3.45 0 0 0
August 19, 2022 0.55 0.70 1.05 0 0 0 15.50 4.00 4.20 3.80 0 14 0
August 19, 2022 0.45 0.60 0.95 0 0 0 16.00 4.40 4.60 4.20 0 0 0
August 19, 2022 0.40 0.50 0.85 0 0 0 16.50 4.85 5.10 4.60 0 0 0
August 19, 2022 0.32 0.44 0.75 0 0 0 17.00 5.30 5.50 5.00 0 0 0
August 19, 2022 0.27 0.39 0.65 0 3 0 17.50 5.70 5.90 5.40 0 0 0
August 19, 2022 0.24 0.34 0.60 0 0 0 18.00 6.20 6.40 5.80 0 0 0
August 19, 2022 0.21 0.29 0.50 0 0 0 18.50 6.60 6.90 6.30 0 0 0
August 19, 2022 0.17 0.25 0.44 0 0 0 19.00 7.10 7.30 6.70 0 20 0
August 19, 2022 0.15 0.25 0.39 0 5 0 19.50 7.50 7.90 7.20 0 0 0
August 19, 2022 0.12 0.25 0.35 0 0 0 20.00 8.00 8.30 7.60 0 0 0
August 19, 2022 0.11 0.24 0.34 0 0 0 20.50 8.50 8.80 8.10 0 0 0
August 19, 2022 0.10 0.24 0.29 0 0 0 21.00 9.00 9.25 8.60 0 0 0
August 19, 2022 0.06 0.24 0.25 0 0 0 21.50 9.45 9.75 9.20 0 0 0
August 19, 2022 0.05 0.23 0.24 0 10 0 22.00 9.95 10.25 9.60 0 0 0
August 19, 2022 0.05 0.22 0.24 0 0 0 22.50 10.45 10.75 10.10 0 14 0
August 19, 2022 0.05 0.20 0.24 0 0 0 23.00 10.95 11.25 10.55 0 18 0
August 19, 2022 0.02 0.18 0.24 0 0 0 23.50 11.45 11.70 11.05 0 0 0
August 19, 2022 0.04 0.17 0.24 0 0 0 24.00 11.95 12.20 11.55 0 42 0
August 19, 2022 0.02 0.17 0.22 0 0 0 24.50 12.40 12.70 12.00 0 16 0
August 19, 2022 0.02 0.17 0.22 0 50 0 25.00 12.90 13.20 12.50 0 53 0
August 19, 2022 0.02 0.14 0.18 0 16 0 26.00 13.90 14.20 13.50 0 24 0
August 19, 2022 0.02 0.13 0.16 0 16 0 27.00 14.90 15.20 14.55 0 16 0
August 19, 2022 0 0.12 0.15 0 16 0 28.00 15.95 16.15 15.50 0 20 0
August 19, 2022 0 0.11 0.14 0 26 0 29.00 16.90 17.15 16.45 0 0 0
August 19, 2022 0 0.10 0.12 0 253 0 30.00 17.90 18.15 17.45 0 0 0
August 19, 2022 0 0.10 0.12 0 10 0 31.00 18.90 19.15 18.45 0 10 0
August 19, 2022 0 0.09 0.11 0 2 0 32.00 19.90 20.15 19.45 0 100 0
August 19, 2022 0 0.09 0.10 0 100 0 33.00 20.90 21.15 20.45 0 10 0
August 19, 2022 0 0.08 0.10 0 0 0 34.00 21.90 22.15 21.45 0 0 0
August 19, 2022 0 0.08 0.09 0 5 0 35.00 22.90 23.15 22.45 0 0 0
August 19, 2022 0 0.08 0.09 0 328 0 36.00 23.90 24.15 23.45 0 0 0
September 16, 2022 3.25 3.50 4.20 0 0 0 9.50 0.80 0.95 0.90 0 0 0
September 16, 2022 3.10 3.30 4.10 0 0 0 9.75 0.85 1.00 1.00 0 0 0
September 16, 2022 2.95 3.10 3.90 0 0 0 10.00 0.95 1.10 1.05 0 1 0
September 16, 2022 2.65 2.80 3.60 0 0 0 10.50 1.15 1.30 1.25 0 0 0
September 16, 2022 2.35 2.50 3.30 0 0 0 11.00 1.35 1.50 1.45 0 0 0
September 16, 2022 2.10 2.25 2.95 0 0 0 11.50 1.60 1.75 1.65 0 0 0
September 16, 2022 1.85 2.00 2.70 0 0 0 12.00 1.85 2.00 1.85 0 0 0
September 16, 2022 1.60 1.80 2.45 0 0 0 12.50 2.10 2.30 2.10 0 0 0
September 16, 2022 1.40 1.60 2.20 0 0 0 13.00 2.40 2.60 2.40 0 0 0
September 16, 2022 1.25 1.40 2.00 0 0 0 13.50 2.75 2.90 2.65 0 0 0
September 16, 2022 1.05 1.25 1.80 0 20 0 14.00 3.05 3.25 3.00 0 0 0
September 16, 2022 0.95 1.10 1.00 -0.60 0 3 14.50 3.40 3.60 3.30 0 0 0
September 16, 2022 0.80 0.95 1.45 0 0 0 15.00 3.80 4.00 3.65 0 0 0
September 16, 2022 0.70 0.85 1.30 0 0 0 15.50 4.20 4.40 4.00 0 0 0
September 16, 2022 0.60 0.75 1.15 0 0 0 16.00 4.60 4.80 4.40 0 0 0
September 16, 2022 0.55 0.65 1.05 0 0 0 16.50 5.00 5.20 4.80 0 0 0
September 16, 2022 0.49 0.60 0.95 0 0 0 17.00 5.45 5.60 5.20 0 0 0
September 16, 2022 0.42 0.50 0.85 0 0 0 17.50 5.85 6.10 5.60 0 0 0
September 16, 2022 0.37 0.45 0.75 0 0 0 18.00 6.35 6.50 6.00 0 0 0
September 16, 2022 0.33 0.40 0.70 0 0 0 18.50 6.75 6.90 6.40 0 0 0
September 16, 2022 0.29 0.35 0.60 0 5 0 19.00 7.20 7.40 6.80 0 0 0
September 16, 2022 0.26 0.30 0.55 0 11 0 19.50 7.70 7.90 7.30 0 0 0
September 16, 2022 0.23 0.30 0.50 0 0 0 20.00 8.10 8.30 7.70 0 0 0
September 16, 2022 0.19 0.25 0.45 0 0 0 20.50 8.55 8.90 8.20 0 0 0
September 16, 2022 0.17 0.25 0.40 0 0 0 21.00 9.05 9.40 8.60 0 0 0
September 16, 2022 0.15 0.25 0.35 0 0 0 21.50 9.50 9.90 9.10 0 0 0
September 16, 2022 0.13 0.25 0.34 0 10 0 22.00 10.00 10.40 9.60 0 0 0
September 16, 2022 0.12 0.24 0.30 0 0 0 22.50 10.50 10.85 10.00 0 0 0
September 16, 2022 0.11 0.24 0.25 0 22 0 23.00 11.00 11.30 10.70 0 21 0
September 16, 2022 0.06 0.24 0.25 0 0 0 23.50 11.45 11.75 11.15 0 0 0
September 16, 2022 0.07 0.24 0.25 0 7 0 24.00 11.95 12.25 11.65 0 36 0
September 16, 2022 0.05 0.24 0.24 0 0 0 24.50 12.45 12.75 12.20 0 5 0
September 16, 2022 0.05 0.22 0.24 0 98 0 25.00 12.95 13.25 12.60 0 348 0
September 16, 2022 0.03 0.21 0.24 0 20 0 26.00 14.00 14.20 14.05 0.45 35 25
September 16, 2022 0.04 0.18 0.24 0 31 0 27.00 14.95 15.20 14.60 0 900 0
September 16, 2022 0.03 0.19 0.24 0 44 0 28.00 16.00 16.20 16.05 0.50 1,104 25
September 16, 2022 0.02 0.14 0.19 0 4 0 29.00 16.90 17.25 16.55 0 0 0
September 16, 2022 0.03 0.17 0.20 0 204 0 30.00 17.90 18.30 17.55 0 29 0
September 16, 2022 0.02 0.13 0.16 0 10 0 31.00 18.90 19.20 18.55 0 0 0
September 16, 2022 0 0.13 0.16 0 42 0 32.00 19.90 20.15 19.55 0 156 0
September 16, 2022 0 0.11 0.14 0 10 0 33.00 20.90 21.20 20.45 0 20 0
September 16, 2022 0 0.10 0.13 0 0 0 34.00 21.90 22.15 21.45 0 0 0
September 16, 2022 0 0.10 0.13 0 13 0 35.00 22.90 23.15 22.45 0 0 0
September 16, 2022 0 0.10 0.12 0 13 0 36.00 23.90 24.15 23.45 0 25 0
September 16, 2022 0 0.09 0.11 0 51 0 38.00 25.90 26.15 25.50 0 5 0
September 16, 2022 0 0.07 0.09 0 423 0 40.00 27.90 28.15 27.45 0 0 0
September 16, 2022 0 0.08 0.09 0 30 0 42.00 29.90 30.15 29.45 0 16 0
September 16, 2022 0 0.08 0.09 0 27 0 45.00 32.90 33.15 32.45 0 0 0
October 21, 2022 3.50 3.70 4.50 0 0 0 9.50 1.00 1.15 1.10 0 0 0
October 21, 2022 3.30 3.50 4.30 0 0 0 9.75 1.05 1.20 1.20 0 0 0
October 21, 2022 3.15 3.40 4.10 0 0 0 10.00 1.15 1.30 1.30 0 0 0
October 21, 2022 2.85 3.10 3.80 0 0 0 10.50 1.35 1.50 1.45 0 0 0
October 21, 2022 2.60 2.80 3.50 0 0 0 11.00 1.60 1.75 1.65 0 0 0
October 21, 2022 2.35 2.55 3.30 0 0 0 11.50 1.80 2.00 1.90 0 0 0
October 21, 2022 2.10 2.30 2.95 0 3 0 12.00 2.10 2.25 2.15 0 0 0
October 21, 2022 1.90 2.05 2.75 0 0 0 12.50 2.35 2.55 2.40 0 0 0
October 21, 2022 1.70 1.85 2.50 0 0 0 13.00 2.65 2.85 2.65 0 0 0
October 21, 2022 1.50 1.70 2.30 0 0 0 13.50 2.95 3.20 2.95 0 0 0
October 21, 2022 1.35 1.50 2.10 0 10 0 14.00 3.30 3.50 3.30 0 0 0
October 21, 2022 1.20 1.35 1.90 0 0 0 14.50 3.65 3.90 3.60 0 50 0
October 21, 2022 1.05 1.25 1.75 0 0 0 15.00 4.00 4.20 3.90 0 0 0
October 21, 2022 0.95 1.10 1.60 0 0 0 15.50 4.40 4.60 4.30 0 0 0
October 21, 2022 0.85 1.00 1.45 0 30 0 16.00 4.80 5.00 4.60 0 14 0
October 21, 2022 0.75 0.90 1.30 0 0 0 16.50 5.20 5.40 5.00 0 12 0
October 21, 2022 0.65 0.80 1.20 0 0 0 17.00 5.60 5.80 5.40 0 0 0
October 21, 2022 0.60 0.75 1.10 0 0 0 17.50 6.00 6.20 5.80 0 0 0
October 21, 2022 0.55 0.65 1.00 0 0 0 18.00 6.45 6.70 6.20 0 0 0
October 21, 2022 0.49 0.60 0.90 0 0 0 18.50 6.90 7.10 6.60 0 0 0
October 21, 2022 0.44 0.55 0.85 0 0 0 19.00 7.35 7.50 7.00 0 0 0
October 21, 2022 0.40 0.49 0.75 0 0 0 19.50 7.80 8.00 7.50 0 0 0
October 21, 2022 0.36 0.45 0.70 0 0 0 20.00 8.20 8.40 7.90 0 0 0
October 21, 2022 0.32 0.40 0.65 0 0 0 20.50 8.70 8.90 8.30 0 0 0
October 21, 2022 0.28 0.35 0.60 0 0 0 21.00 9.20 9.40 8.80 0 0 0
October 21, 2022 0.25 0.30 0.55 0 0 0 21.50 9.65 9.80 9.20 0 0 0
October 21, 2022 0.23 0.30 0.50 0 10 0 22.00 10.05 10.55 9.70 0 0 0
October 21, 2022 0.19 0.25 0.45 0 0 0 22.50 10.50 10.95 10.20 0 0 0
October 21, 2022 0.17 0.25 0.40 0 0 0 23.00 11.00 11.45 10.60 0 0 0
October 21, 2022 0.15 0.24 0.40 0 0 0 23.50 11.50 11.85 11.10 0 0 0
October 21, 2022 0.14 0.25 0.35 0 10 0 24.00 12.00 12.35 11.60 0 0 0
October 21, 2022 0.12 0.25 0.30 0 0 0 24.50 12.45 12.85 12.25 0 0 0
October 21, 2022 0.11 0.25 0.30 0 12 0 25.00 12.95 13.30 12.70 0 14 0
October 21, 2022 0.09 0.24 0.25 0 0 0 26.00 13.95 14.25 13.70 0 11 0
October 21, 2022 0.06 0.24 0.25 0 20 0 27.00 14.95 15.30 14.65 0 0 0
October 21, 2022 0.05 0.24 0.24 0 0 0 28.00 15.90 16.25 15.65 0 0 0
October 21, 2022 0.01 0.20 0.24 0 5 0 29.00 16.90 17.25 16.60 0 10 0
October 21, 2022 0.02 0.19 0.24 0 40 0 30.00 17.90 18.20 17.60 0 0 0
October 21, 2022 0.02 0.18 0.24 0 10 0 31.00 18.90 19.25 18.50 0 0 0
October 21, 2022 0.01 0.15 0.21 0 10 0 32.00 19.90 20.20 19.50 0 17 0
November 18, 2022 3.10 3.30 0 0 0 0 10.50 1.55 1.75 0 0 0 0
November 18, 2022 2.80 3.00 3.80 0 0 0 11.00 1.80 2.00 1.85 0 0 0
November 18, 2022 2.55 2.80 3.50 0 0 0 11.50 2.05 2.20 2.10 0 0 0
November 18, 2022 2.35 2.55 3.20 0 0 0 12.00 2.30 2.50 2.35 0 0 0
November 18, 2022 2.15 2.35 2.95 0 0 0 12.50 2.55 2.75 2.60 0 0 0
November 18, 2022 1.95 2.15 2.75 0 0 0 13.00 2.85 3.10 2.90 0 0 0
November 18, 2022 1.75 1.95 2.55 0 0 0 13.50 3.20 3.40 3.20 0 0 0
November 18, 2022 1.60 1.80 2.35 0 0 0 14.00 3.50 3.70 3.50 0 0 0
November 18, 2022 1.45 1.65 2.15 0 0 0 14.50 3.85 4.10 3.80 0 0 0
November 18, 2022 1.30 1.50 2.00 0 0 0 15.00 4.20 4.40 4.10 0 0 0
November 18, 2022 1.20 1.35 1.85 0 0 0 15.50 4.60 4.80 4.50 0 0 0
November 18, 2022 1.05 1.25 1.70 0 0 0 16.00 4.95 5.20 4.80 0 0 0
December 16, 2022 4.10 4.40 4.20 -0.90 0 20 9.00 1.10 1.20 1.25 0 3 0
December 16, 2022 3.80 4.00 4.80 0 0 0 9.50 1.30 1.45 1.40 0 0 0
December 16, 2022 3.50 3.70 4.50 0 0 0 10.00 1.45 1.65 1.60 0 0 0
December 16, 2022 2.95 3.20 3.10 -0.80 0 10 11.00 1.90 2.10 2.00 0 0 0
December 16, 2022 2.45 2.70 2.45 -0.95 0 20 12.00 2.40 2.60 2.45 0 0 0
December 16, 2022 2.05 2.30 2.85 0 0 0 13.00 3.00 3.20 3.00 0 0 0
December 16, 2022 1.70 1.95 1.80 -0.65 0 20 14.00 3.60 3.90 3.60 0 0 0
December 16, 2022 1.40 1.65 2.10 0 11 0 15.00 4.35 4.60 4.30 0 14 0
December 16, 2022 1.15 1.40 1.80 0 0 0 16.00 5.10 5.30 5.00 0 10 0
December 16, 2022 0.95 1.15 1.55 0 0 0 17.00 5.90 6.10 5.70 0 0 0
December 16, 2022 0.80 1.00 1.35 0 0 0 18.00 6.70 6.90 6.50 0 0 0
December 16, 2022 0.65 0.85 1.15 0 0 0 19.00 7.55 7.80 7.30 0 0 0
December 16, 2022 0.55 0.70 1.00 0 11 0 20.00 8.40 8.70 8.10 0 0 0
December 16, 2022 0.46 0.60 0.85 0 0 0 21.00 9.35 9.60 9.00 0 0 0
December 16, 2022 0.40 0.50 0.75 0 10 0 22.00 10.20 10.50 9.90 0 0 0
December 16, 2022 0.33 0.45 0.65 0 1 0 23.00 11.20 11.40 10.80 0 10 0
December 16, 2022 0.28 0.40 0.55 0 0 0 24.00 12.10 12.40 11.70 0 0 0
December 16, 2022 0.23 0.34 0.50 0 12 0 25.00 13.00 13.50 12.70 0 48 0
December 16, 2022 0.18 0.30 0.45 0 60 0 26.00 14.00 14.40 13.60 0 50 0
December 16, 2022 0.11 0.25 0.35 0 1 0 28.00 15.90 16.30 15.70 0 15 0
December 16, 2022 0.10 0.25 0.25 0 25 0 30.00 17.90 18.30 17.65 0 0 0
December 16, 2022 0.06 0.24 0.25 0 10 0 32.00 19.90 20.20 19.60 0 47 0
December 16, 2022 0.05 0.20 0.24 0 45 0 34.00 21.90 22.20 21.55 0 31 0
December 16, 2022 0.05 0.18 0.24 0 22 0 35.00 22.85 23.20 22.55 0 27 0
December 16, 2022 0.05 0.15 0.21 0 70 0 36.00 23.85 24.25 23.55 0 58 0
December 16, 2022 0.01 0.14 0.19 0 41 0 38.00 25.85 26.25 25.50 0 43 0
December 16, 2022 0.01 0.11 0.15 0 432 0 40.00 27.90 28.25 27.50 0 33 0
December 16, 2022 0 0.10 0.12 0 226 0 45.00 32.90 33.20 32.45 0 56 0
March 17, 2023 4.70 4.95 5.80 0 0 0 9.00 1.65 1.80 1.65 0 0 0
March 17, 2023 4.40 4.70 5.50 0 0 0 9.50 1.85 2.00 1.80 0 0 0
March 17, 2023 4.10 4.40 5.20 0 0 0 10.00 2.05 2.25 2.10 0 0 0
March 17, 2023 3.60 3.90 4.60 0 0 0 11.00 2.50 2.75 2.55 0 0 0
March 17, 2023 3.10 3.45 4.10 0 0 0 12.00 3.00 3.30 3.10 0 25 0
March 17, 2023 2.75 3.05 3.65 0 0 0 13.00 3.60 3.90 3.65 0 0 0
March 17, 2023 2.40 2.70 3.25 0 10 0 14.00 4.20 4.50 4.25 0 115 0
March 17, 2023 2.10 2.40 2.90 0 0 0 15.00 4.90 5.20 4.90 0 0 0
March 17, 2023 1.85 2.15 2.60 0 0 0 16.00 5.60 5.95 5.60 0 0 0
March 17, 2023 1.60 1.90 2.35 0 10 0 17.00 6.40 6.70 6.35 0 0 0
March 17, 2023 1.40 1.70 2.10 0 12 0 18.00 7.20 7.50 7.10 0 10 0
March 17, 2023 1.25 1.55 1.90 0 2,500 0 19.00 8.00 8.30 7.90 0 0 0
March 17, 2023 1.10 1.40 1.70 0 0 0 20.00 8.80 9.15 8.70 0 3 0
March 17, 2023 0.95 1.25 1.55 0 0 0 21.00 9.70 10.00 9.60 0 0 0
March 17, 2023 0.85 1.10 1.40 0 5 0 22.00 10.60 10.90 10.40 0 1 0
March 17, 2023 0.75 1.00 1.30 0 2 0 23.00 11.50 11.80 11.30 0 0 0
March 17, 2023 0.65 0.90 1.15 0 82 0 24.00 12.40 12.70 12.20 0 0 0
March 17, 2023 0.60 0.80 1.05 0 5 0 25.00 13.30 13.60 13.10 0 0 0
March 17, 2023 0.50 0.75 0.95 0 16 0 26.00 14.30 14.50 14.00 0 0 0
March 17, 2023 0.40 0.60 0.80 0 0 0 28.00 16.20 16.40 15.80 0 0 0
March 17, 2023 0.30 0.50 0.65 0 23 0 30.00 18.00 18.45 17.70 0 5 0
March 17, 2023 0.25 0.40 0.55 0 0 0 32.00 19.90 20.35 19.75 0 0 0
March 17, 2023 0.20 0.35 0.45 0 0 0 34.00 21.90 22.30 21.65 0 0 0
March 17, 2023 0.16 0.30 0.45 0 0 0 35.00 22.90 23.25 22.65 0 10 0