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.

LSPD – Lightspeed POS Inc.  (127.94 USD/CAD)

Last update: November 27, 2021 at 7:18 a.m.   (Real-time)

  • Last price: 69.330
  • Net change: -2.900
  • Bid price: 69.260
  • Ask price: 69.490
  • 30-day historical volatility: 105.82%
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: 15,332
Volume: 162
Open interest: 4,969
Volume: 63
December 17, 2021 10.60 11.30 12.20 0 17 0 60.00 1.36 1.70 1.14 0 84 0
December 17, 2021 9.00 9.80 0 0 0 0 62.00 1.75 2.30 1.74 0.53 3 3
December 17, 2021 7.55 8.30 11.60 0 0 0 64.00 2.28 2.87 2.38 0.38 1 11
December 17, 2021 6.90 7.55 5.60 0 0 0 65.00 2.58 3.25 1.80 0 45 0
December 17, 2021 6.30 6.90 6.70 -2.30 20 18 66.00 2.93 3.60 3.10 3.10 0 1
December 17, 2021 5.10 5.70 6.00 -0.50 24 1 68.00 3.75 4.40 2.75 0 6 0
December 17, 2021 4.10 4.65 3.90 -1.80 140 2 70.00 4.65 5.35 4.55 1.20 47 1
December 17, 2021 3.15 3.80 4.30 0 52 0 72.00 5.80 6.35 4.05 0 25 0
December 17, 2021 2.45 3.20 2.65 -0.90 42 10 74.00 7.10 7.60 7.45 0 26 0
December 17, 2021 2.16 2.50 2.50 -1.10 57 3 75.00 7.80 8.25 5.50 0 36 0
December 17, 2021 1.90 2.50 2.80 0 24 0 76.00 8.55 9.20 8.30 0 6 0
December 17, 2021 1.47 1.93 1.15 0 23 0 78.00 10.05 10.70 7.75 0 5 0
December 17, 2021 1.11 1.54 0.93 -0.77 210 3 80.00 11.70 12.30 9.75 0 254 0
December 17, 2021 0.88 1.25 1.25 0 53 0 82.00 13.30 14.05 10.70 0 26 0
December 17, 2021 0.70 1.03 0.53 0 50 0 84.00 15.15 15.80 12.30 0 3 0
December 17, 2021 0.59 0.92 0.83 0 57 0 85.00 16.00 16.70 15.05 0 20 0
December 17, 2021 0.52 0.85 0.77 0 17 0 86.00 16.95 17.75 14.00 0 8 0
December 17, 2021 0.42 0.71 0.45 0 50 0 88.00 18.85 19.55 15.75 0 3 0
December 17, 2021 0.33 0.61 0.50 0 243 0 90.00 20.75 21.40 17.55 0 61 0
December 17, 2021 0.23 0.55 0.34 0 989 0 92.00 22.75 23.35 19.40 0 0 0
December 17, 2021 0.19 0.49 0.25 0 27 0 94.00 24.70 25.15 0 0 3 0
December 17, 2021 0.16 0.47 0.41 0 79 0 95.00 25.65 26.15 22.30 0 33 0
December 17, 2021 0.16 0.39 0.37 0 27 0 96.00 26.65 27.10 23.25 0 31 0
December 17, 2021 0.13 0.32 0.25 0.05 5 1 98.00 28.60 29.05 25.15 0 64 0
December 17, 2021 0.11 0.28 0.15 0 388 0 100.00 30.45 31.05 27.10 0 1,063 0
December 17, 2021 0.08 0.25 0.18 0 54 0 105.00 34.80 36.05 32.05 0 12 0
December 17, 2021 0.06 0.24 0.06 0 123 0 110.00 39.75 41.05 37.05 0 17 0
December 17, 2021 0.03 0.23 0.09 0 1,044 0 115.00 45.00 46.00 0 0 262 0
December 17, 2021 0.03 0.22 0.05 0 55 0 120.00 49.95 51.00 49.25 0 17 0
December 17, 2021 0.01 0.21 0.07 0 72 0 125.00 55.00 56.00 52.55 0 16 0
December 17, 2021 0.01 0.21 0.07 0 40 0 130.00 60.00 61.00 56.95 0 21 0
December 17, 2021 0 0.17 0.04 0.01 1,079 23 135.00 63.90 66.15 61.95 0 6 0
December 17, 2021 0 0.17 0.05 0 2,468 0 140.00 70.00 70.95 66.95 0 22 0
December 17, 2021 0 0.18 0.07 0 72 0 145.00 75.00 76.00 71.95 0 0 0
December 17, 2021 0 0.18 0.07 0 1,062 0 150.00 80.00 81.00 76.95 0 6 0
December 17, 2021 0 0.16 0.15 0.10 23 13 155.00 85.00 86.00 81.95 0 2 0
December 17, 2021 0 0.15 0.07 0 49 0 160.00 90.00 91.00 86.95 0 10 0
December 17, 2021 0 0.32 0.18 0 14 0 165.00 95.00 96.00 91.95 0 12 0
December 17, 2021 0 0.31 0.18 0 8 0 170.00 100.00 101.00 96.95 0 0 0
December 17, 2021 0 0.31 0.17 0 0 0 175.00 105.00 106.00 101.95 0 0 0
December 17, 2021 0 0.31 0.17 0 1 0 180.00 110.00 111.05 106.95 0 0 0
December 17, 2021 0 0.31 0.17 0 11 0 185.00 115.00 116.05 111.95 0 0 0
December 17, 2021 0 0.31 0.17 0 5 0 190.00 120.00 121.05 116.95 0 0 0
December 17, 2021 0 0.31 0.16 0 0 0 195.00 125.00 126.05 121.95 0 0 0
December 17, 2021 0 0.31 0.16 0 6 0 200.00 130.00 131.05 126.95 0 0 0
December 17, 2021 0 0.31 0.16 0 14 0 205.00 135.00 136.05 131.95 0 0 0
January 21, 2022 16.95 18.00 21.50 0 9 0 54.00 1.92 2.30 2.00 0.20 110 2
January 21, 2022 15.35 16.45 16.80 0 2 0 56.00 2.32 2.79 2.55 0.67 21 8
January 21, 2022 13.85 14.90 18.20 0 2 0 58.00 2.78 3.35 2.85 0.62 3 2
January 21, 2022 12.45 13.45 15.20 0 38 0 60.00 3.30 3.85 3.60 0.70 72 19
January 21, 2022 11.10 12.10 15.10 0 3 0 62.00 3.95 4.55 3.15 0 17 0
January 21, 2022 10.00 10.75 13.65 0 13 0 64.00 4.65 5.25 3.80 0 22 0
January 21, 2022 8.90 9.60 10.70 0 3 0 66.00 5.45 6.10 5.50 0.80 29 3
January 21, 2022 7.80 8.50 9.95 0 40 0 68.00 6.35 7.10 7.55 0 21 0
January 21, 2022 6.85 7.60 7.00 -1.75 96 1 70.00 7.40 8.15 8.00 1.65 176 2
January 21, 2022 5.95 6.75 6.50 -1.60 28 6 72.00 8.55 9.25 6.90 0 27 0
January 21, 2022 5.20 5.95 6.45 0 7 0 74.00 9.75 10.45 7.95 0 32 0
January 21, 2022 4.50 5.25 6.50 0 7 0 76.00 11.05 11.70 9.05 0 23 0
January 21, 2022 3.90 4.55 4.95 0 10 0 78.00 12.45 13.10 10.25 0 41 0
January 21, 2022 3.35 3.95 4.70 0 65 0 80.00 13.95 14.50 11.55 0 78 0
January 21, 2022 2.94 3.50 2.75 0 18 0 82.00 15.50 16.20 12.95 0 16 0
January 21, 2022 2.58 3.10 2.80 0 119 0 84.00 17.05 17.85 14.40 0 21 0
January 21, 2022 2.24 2.68 1.74 0 13 0 86.00 18.70 19.45 15.90 0 34 0
January 21, 2022 1.96 2.33 2.07 0 18 0 88.00 20.45 21.10 17.50 0 69 0
January 21, 2022 1.73 2.12 2.10 0.10 299 4 90.00 22.20 22.85 19.60 0 20 0
January 21, 2022 1.53 1.91 1.70 0 968 0 92.00 23.90 24.65 20.85 0 25 0
January 21, 2022 1.36 1.71 1.40 0 16 0 94.00 25.70 26.50 0 0 17 0
January 21, 2022 1.18 1.54 0.81 0 27 0 96.00 27.60 28.25 27.95 3.60 33 1
January 21, 2022 1.03 1.40 1.15 -0.26 19 2 98.00 29.40 30.15 30.05 0 13 0
January 21, 2022 0.90 1.00 1.02 0 129 0 100.00 31.25 32.00 29.65 0 56 0
January 21, 2022 0.72 0.99 0.74 0 21 0 105.00 35.55 36.70 33.25 0 22 0
January 21, 2022 0.51 0.80 0.74 0 27 0 110.00 40.40 41.55 37.80 0 52 0
January 21, 2022 0.39 0.66 0.52 0 26 0 115.00 45.25 46.40 43.40 0 62 0
January 21, 2022 0.31 0.57 0.38 0 150 0 120.00 50.15 51.25 47.65 0 65 0
January 21, 2022 0.29 0.51 0.32 0 39 0 125.00 54.90 56.15 52.35 0 49 0
January 21, 2022 0.22 0.47 0.22 0 36 0 130.00 59.85 61.10 57.30 0 35 0
January 21, 2022 0.23 0.42 0.20 0 1,476 30 135.00 64.80 66.10 62.25 0 0 0
January 21, 2022 0.19 0.40 0.20 0 38 0 140.00 69.85 71.05 67.20 0 37 0
January 21, 2022 0.17 0.38 0.13 0 33 0 145.00 74.95 76.20 72.40 0 3 0
January 21, 2022 0.13 0.32 0.06 0 116 0 150.00 80.00 81.20 77.25 0 21 0
January 21, 2022 0.14 0.33 0.10 0 20 0 155.00 85.00 86.20 82.30 0 3 0
January 21, 2022 0.12 0.30 0.09 0 17 0 160.00 90.00 91.15 87.20 0 0 0
January 21, 2022 0 0.34 0.48 0 31 0 165.00 95.00 96.15 92.20 0 0 0
January 21, 2022 0 0.34 0.46 0 30 0 170.00 100.00 101.15 97.20 0 10 0
January 21, 2022 0 0.34 0.47 0 13 0 175.00 105.00 106.15 102.20 0 1 0
January 21, 2022 0 0.33 0.44 0 6 0 180.00 110.00 111.15 107.20 0 0 0
January 21, 2022 0 0.33 0.43 0 1 0 185.00 115.00 116.15 112.20 0 0 0
January 21, 2022 0 0.33 0.43 0 2 0 190.00 120.00 121.15 117.20 0 0 0
January 21, 2022 0 0.33 0.41 0 0 0 195.00 125.00 126.15 122.20 0 0 0
January 21, 2022 0 0.33 0.40 0 0 0 200.00 130.00 131.15 127.20 0 0 0
January 21, 2022 0 0.33 0.40 0 2 0 205.00 135.00 136.15 132.20 0 0 0
February 18, 2022 14.65 16.00 18.40 0 0 0 60.00 5.20 5.95 4.40 0 30 0
February 18, 2022 13.40 14.45 0 0 0 0 62.00 5.95 6.70 0 0 0 0
February 18, 2022 12.25 13.15 15.75 0 0 0 64.00 6.80 7.55 5.95 0 0 0
February 18, 2022 11.70 12.60 10.00 0 11 0 65.00 7.25 8.10 6.35 0 20 0
February 18, 2022 11.20 12.05 0 0 0 0 66.00 7.75 8.50 0 0 0 0
February 18, 2022 10.15 11.10 10.75 -1.75 2 10 68.00 8.70 9.55 9.20 1.60 0 1
February 18, 2022 9.20 10.25 9.50 0.25 17 5 70.00 9.75 10.70 9.55 0 12 0
February 18, 2022 8.35 9.30 11.20 0 0 0 72.00 10.95 11.85 9.50 0 0 0
February 18, 2022 7.55 8.60 10.20 0 0 0 74.00 12.10 13.05 10.75 0 0 0
February 18, 2022 7.20 8.15 9.75 0 1 0 75.00 12.80 13.60 11.25 0 0 0
February 18, 2022 6.85 7.85 9.30 0 0 0 76.00 13.45 14.25 11.85 0 4 0
February 18, 2022 6.20 7.20 8.50 0 0 0 78.00 14.80 15.65 13.05 0 1 0
February 18, 2022 5.65 6.50 7.70 0 2 0 80.00 16.20 16.95 15.75 0 11 0
February 18, 2022 5.10 5.95 7.00 0 0 0 82.00 17.65 18.40 15.60 0 1 0
February 18, 2022 4.60 5.45 6.40 0 1 0 84.00 19.15 19.90 16.95 0 0 0
February 18, 2022 4.40 5.20 6.10 0 12 0 85.00 19.95 20.85 17.55 0 0 0
February 18, 2022 4.20 5.00 5.80 0 1 0 86.00 20.70 21.65 18.40 0 5 0
February 18, 2022 3.80 4.55 5.25 0 25 0 88.00 22.35 23.25 19.80 0 0 0
February 18, 2022 3.45 4.15 3.80 0 17 0 90.00 23.90 24.85 21.45 0 0 0
February 18, 2022 3.15 3.80 4.35 0 52 0 92.00 25.60 26.50 23.10 0 0 0
February 18, 2022 2.88 3.45 3.95 0 7 0 94.00 27.30 28.20 24.65 0 0 0
February 18, 2022 2.64 3.25 2.85 0 26 0 96.00 29.05 29.95 26.35 0 10 0
February 18, 2022 2.41 2.96 1.93 0 16 0 98.00 30.85 31.70 31.50 0 20 0
February 18, 2022 2.22 2.71 3.05 0 24 0 100.00 32.65 33.45 29.70 0 8 0
February 18, 2022 1.80 2.26 2.46 0 5 0 105.00 36.75 38.00 34.10 0 20 0
February 18, 2022 1.49 1.91 1.01 0 3 0 110.00 41.40 42.65 38.75 0 1 0
February 18, 2022 1.18 1.63 1.23 0 22 0 115.00 46.10 47.40 43.35 0 15 0
February 18, 2022 1.00 1.41 1.01 -0.37 6 1 120.00 50.90 52.15 48.10 0 11 0
February 18, 2022 0.85 1.23 1.16 0 16 0 125.00 55.70 57.00 52.85 0 3 0
February 18, 2022 0.73 1.09 0.75 0 6 0 130.00 60.60 61.90 57.65 0 14 0
February 18, 2022 0.58 0.97 0.87 0 20 0 135.00 65.45 66.70 62.70 0 16 0
February 18, 2022 0.49 0.88 0.75 0 5 0 140.00 70.35 71.60 67.60 0 0 0
February 18, 2022 0.43 0.81 0.66 0 10 0 145.00 75.25 76.60 72.50 0 0 0
February 18, 2022 0.38 0.75 0.40 0.05 164 6 150.00 80.20 81.50 77.35 0 12 0
February 18, 2022 0.34 0.70 0.53 0 2 0 155.00 85.15 86.50 82.30 0 0 0
February 18, 2022 0.30 0.66 0.46 0 4 0 160.00 90.10 91.45 87.30 0 12 0
February 18, 2022 0.27 0.62 0.42 0 12 0 165.00 95.10 96.40 92.25 0 12 0
February 18, 2022 0.28 0.59 0.39 0 10 0 170.00 100.10 101.35 97.20 0 12 0
February 18, 2022 0.22 0.57 0.34 0 0 0 175.00 105.10 106.35 102.15 0 0 0
February 18, 2022 0.20 0.54 0.30 0 2 0 180.00 110.05 111.35 107.20 0 0 0
February 18, 2022 0.18 0.52 0.27 0 0 0 185.00 115.05 116.35 112.10 0 30 0
February 18, 2022 0.16 0.51 0.24 0 14 0 190.00 120.05 121.30 117.15 0 20 0
February 18, 2022 0.14 0.49 0.21 0 10 0 195.00 125.05 126.30 122.10 0 0 0
February 18, 2022 0.13 0.48 0.19 0 20 0 200.00 130.05 131.30 127.05 0 20 0
February 18, 2022 0.12 0.47 0.17 0 21 0 205.00 135.10 136.30 132.05 0 20 0
March 18, 2022 15.50 16.35 18.50 0 1 0 60.00 6.05 6.80 6.50 0.65 15 4
March 18, 2022 14.30 15.15 14.75 14.75 0 2 62.00 6.85 7.65 0 0 0 0
March 18, 2022 13.20 14.10 16.60 0 0 0 64.00 7.75 8.55 6.70 0 0 0
March 18, 2022 12.15 13.05 0 0 0 0 66.00 8.65 9.50 0 0 0 0
March 18, 2022 11.15 12.05 14.20 0 0 0 68.00 9.70 10.55 8.50 0 0 0
March 18, 2022 10.25 11.05 13.15 0 0 0 70.00 10.75 11.60 9.45 0 0 0
March 18, 2022 9.40 10.20 11.50 0 2 0 72.00 11.90 12.75 10.45 0 0 0
March 18, 2022 8.60 9.40 11.30 0 0 0 74.00 13.15 14.00 11.60 0 0 0
March 18, 2022 7.90 8.70 10.40 0 0 0 76.00 14.40 15.20 12.75 0 58 0
March 18, 2022 7.25 8.05 9.55 0 0 0 78.00 15.75 16.50 13.95 0 0 0
March 18, 2022 6.65 7.45 6.60 -0.35 99 1 80.00 17.15 17.90 16.30 0 64 0
March 18, 2022 6.10 6.90 8.10 0 0 0 82.00 18.60 19.30 16.45 0 2 0
March 18, 2022 5.55 6.40 7.45 0 4 0 84.00 20.10 20.80 17.80 0 0 0
March 18, 2022 5.10 5.90 6.85 0 2 0 86.00 21.65 22.35 19.35 0 0 0
March 18, 2022 4.70 5.50 6.30 0 1 0 88.00 23.20 23.95 20.90 0 0 0
March 18, 2022 4.30 5.10 5.15 0 21 0 90.00 24.85 25.70 22.20 0 24 0
March 18, 2022 4.00 4.75 5.35 0 3 0 92.00 26.50 27.35 24.00 0 0 0
March 18, 2022 3.65 4.40 4.90 0 0 0 94.00 28.05 29.00 25.50 0 0 0
March 18, 2022 3.50 4.25 4.70 0 12 0 95.00 28.90 29.80 26.30 0 14 0
March 18, 2022 3.40 4.15 4.50 0 0 0 96.00 29.80 30.75 27.05 0 1 0
March 18, 2022 3.15 3.80 2.70 0 46 0 98.00 31.55 32.50 28.85 0 10 0
March 18, 2022 2.92 3.55 3.40 -0.45 53 5 100.00 31.05 34.20 30.55 0 18 0
March 18, 2022 2.43 2.96 1.92 0 3 0 105.00 35.50 38.70 34.85 0 0 0
March 18, 2022 2.04 2.52 2.66 0 26 0 110.00 40.05 43.30 39.35 0 5 0
March 18, 2022 1.72 2.17 2.19 0 9 0 115.00 44.70 47.95 47.00 0 1 0
March 18, 2022 1.42 1.90 1.25 0 78 0 120.00 49.50 52.70 48.45 0 22 0
March 18, 2022 1.25 1.66 1.10 0 19 0 125.00 55.00 57.45 53.30 0 0 0
March 18, 2022 1.05 1.49 0.85 0 16 0 130.00 59.95 62.30 58.10 0 33 0
March 18, 2022 0.91 1.32 1.23 0 5 0 135.00 65.60 67.15 62.90 0 1 0
March 18, 2022 0.81 1.20 1.09 0 43 0 140.00 70.45 71.95 67.90 0 4 0
March 18, 2022 0.64 1.09 0.96 0 0 0 145.00 75.35 76.80 72.65 0 0 0
March 18, 2022 0.56 1.02 0.45 0 24 0 150.00 80.25 81.70 77.55 0 0 0
March 18, 2022 0.50 0.95 0.77 0 10 0 155.00 85.15 86.60 82.60 0 0 0
March 18, 2022 0.45 0.89 0.68 0 7 0 160.00 90.00 91.65 87.45 0 1 0
March 18, 2022 0.40 0.84 0.60 0 2 0 165.00 94.75 96.45 92.30 0 0 0
March 18, 2022 0.36 0.79 0.53 0 1 0 170.00 99.70 101.40 97.25 0 0 0
March 18, 2022 0.33 0.74 0.47 0 0 0 175.00 104.65 106.35 102.20 0 0 0
March 18, 2022 0.30 0.72 0.38 0 7 0 180.00 109.65 111.30 107.20 0 0 0
March 18, 2022 0.24 0.65 0.33 0 4 0 190.00 119.65 121.25 117.10 0 20 0
March 18, 2022 0.20 0.61 0.27 0 7 0 200.00 129.55 131.30 127.05 0 30 0
March 18, 2022 0.17 0.57 0.22 0 7 0 210.00 139.60 141.15 137.00 0 42 0
April 14, 2022 16.20 17.35 0 0 0 0 60.00 6.75 7.55 5.95 0 3 0
April 14, 2022 15.05 16.20 0 0 0 0 62.00 7.60 8.45 0 0 0 0
April 14, 2022 13.95 14.95 17.30 0 0 0 64.00 8.50 9.40 7.50 0 0 0
April 14, 2022 12.95 14.00 0 0 0 0 66.00 9.45 10.40 0 0 0 0
April 14, 2022 12.00 13.05 12.00 0 3 0 68.00 10.50 11.35 9.35 0 0 0
April 14, 2022 11.10 12.20 14.15 0 0 0 70.00 11.60 12.45 10.35 0 0 0
April 14, 2022 10.25 11.35 13.15 0 0 0 72.00 12.75 13.60 11.35 0 0 0
April 14, 2022 9.45 10.55 12.25 0 0 0 74.00 14.00 14.85 12.45 0 0 0
April 14, 2022 8.75 9.85 8.90 -2.40 0 1 76.00 15.25 16.10 13.65 0 9 0
April 14, 2022 8.10 9.15 10.50 0 0 0 78.00 16.60 17.40 16.00 0 40 0
April 14, 2022 7.45 8.45 8.35 -1.50 17 1 80.00 18.00 18.85 16.10 0 10 0
April 14, 2022 6.95 7.85 9.10 0 0 0 82.00 19.45 20.20 17.35 0 20 0
April 14, 2022 6.40 7.30 8.45 0 0 0 84.00 20.90 21.65 18.80 0 10 0
April 14, 2022 5.95 6.85 7.85 0 2 0 86.00 22.45 23.15 20.20 0 20 0
April 14, 2022 5.50 6.40 7.25 0 0 0 88.00 24.00 24.65 22.85 0 20 0
April 14, 2022 5.10 5.95 4.90 0 9 0 90.00 25.60 26.25 23.85 0 10 0
April 14, 2022 4.75 5.60 6.25 0 3 0 92.00 27.25 28.20 24.65 0 5 0
April 14, 2022 4.40 5.25 5.80 0 1 0 94.00 28.90 29.85 26.15 0 10 0
April 14, 2022 4.10 4.85 5.40 0 15 0 96.00 30.60 31.50 27.80 0 3 0
April 14, 2022 3.85 4.60 5.00 0 0 0 98.00 32.15 33.20 29.50 0 20 0
April 14, 2022 3.55 4.25 4.70 0 12 0 100.00 33.90 34.95 31.20 0 15 0
April 14, 2022 3.00 3.60 3.95 0 10 0 105.00 35.80 39.30 35.50 0 24 0
April 14, 2022 2.59 3.15 3.35 0 1 0 110.00 40.30 43.85 39.85 0 10 0
April 14, 2022 2.22 2.71 2.79 0 8 0 115.00 44.90 48.45 44.40 0 15 0
April 14, 2022 1.91 2.38 2.40 0 19 0 120.00 49.55 53.15 48.95 0 0 0
April 14, 2022 1.67 2.12 2.08 0 5 0 125.00 54.30 57.95 53.65 0 10 0
April 14, 2022 1.39 1.91 1.81 0 10 0 130.00 60.45 62.75 58.40 0 10 0
April 14, 2022 1.23 1.73 1.60 0 13 0 135.00 65.10 67.50 63.20 0 0 0
April 14, 2022 1.09 1.59 1.43 0 15 0 140.00 70.70 72.35 68.00 0 0 0
April 14, 2022 0.87 1.34 1.14 0 12 0 150.00 80.40 82.05 77.80 0 10 0
May 20, 2022 17.35 18.65 20.35 0 2 0 60.00 7.90 9.05 7.00 0 1 0
May 20, 2022 16.25 17.50 0 0 0 0 62.00 8.80 9.95 0 0 0 0
May 20, 2022 15.25 16.50 18.90 0 0 0 64.00 9.75 11.00 9.80 0.65 0 2
May 20, 2022 14.25 15.60 0 0 0 0 66.00 10.75 12.05 0 0 0 0
May 20, 2022 13.35 14.70 13.00 0 1 0 68.00 11.85 13.10 11.00 0 0 0
May 20, 2022 12.45 13.70 15.70 0 0 0 70.00 12.95 14.20 12.80 0 10 0
May 20, 2022 11.65 12.95 14.80 0 0 0 72.00 14.15 15.35 13.05 0 0 0
May 20, 2022 10.90 12.15 10.30 0 5 0 74.00 15.35 16.55 14.15 0 0 0
May 20, 2022 10.15 11.40 12.85 0 7 0 76.00 16.65 17.85 15.30 0 0 0
May 20, 2022 9.50 10.75 12.25 0 0 0 78.00 18.00 19.15 16.65 0 0 0
May 20, 2022 8.90 10.10 9.95 0 5 0 80.00 19.35 20.50 18.80 0 10 0
May 20, 2022 8.30 9.50 10.70 0 0 0 82.00 20.80 21.95 19.15 0 0 0
May 20, 2022 7.80 9.00 10.05 0 0 0 84.00 22.25 23.40 20.50 0 0 0
May 20, 2022 7.30 8.55 7.00 0 1 0 86.00 23.75 24.90 21.90 0 0 0
May 20, 2022 6.85 8.00 8.85 0 0 0 88.00 25.30 26.40 23.35 0 4 0
May 20, 2022 6.40 7.60 8.30 0 0 0 90.00 26.85 28.00 24.80 0 0 0
May 20, 2022 6.00 7.20 7.80 0 0 0 92.00 28.45 29.60 26.35 0 0 0
May 20, 2022 5.30 6.55 6.95 0 0 0 96.00 31.75 32.85 29.45 0 0 0
June 17, 2022 24.05 25.50 0 0 0 0 50.00 4.75 5.70 4.85 0 1 0
June 17, 2022 18.00 19.40 22.05 0 0 0 60.00 8.50 9.70 8.40 0 16 0
June 17, 2022 15.45 16.85 19.15 0 0 0 65.00 10.95 12.10 10.10 0 0 0
June 17, 2022 13.50 14.60 13.60 -1.00 2 2 70.00 13.60 14.90 12.60 0 16 0
June 17, 2022 11.25 12.75 14.05 0 0 0 75.00 16.70 17.90 16.35 0 2 0
June 17, 2022 9.60 11.10 12.20 0 3 0 80.00 20.05 21.25 18.45 0 0 0
June 17, 2022 8.25 9.65 10.55 0 1 0 85.00 23.65 24.80 21.80 0 0 0
June 17, 2022 7.20 8.40 7.00 0 30 0 90.00 27.50 28.50 25.40 0 57 0
June 17, 2022 6.15 7.40 8.00 0 2 0 95.00 30.50 32.45 29.20 0 8 0
June 17, 2022 5.30 6.45 6.75 0 32 0 100.00 34.30 36.80 33.15 0 40 0
June 17, 2022 4.05 5.00 5.35 0 27 0 110.00 41.95 45.40 41.70 0 20 0
June 17, 2022 3.15 3.85 3.40 0 122 0 120.00 50.95 54.45 50.55 0 9 0
June 17, 2022 2.53 3.20 3.25 0 71 0 130.00 60.15 63.85 59.70 0 6 0
June 17, 2022 2.05 2.64 2.10 -0.66 16 1 140.00 69.65 73.40 69.00 0 5 0
June 17, 2022 1.59 2.26 2.12 0 8 0 150.00 80.50 83.00 78.60 0 12 0
June 17, 2022 1.33 1.98 1.83 0 9 0 160.00 90.70 92.75 88.25 0 0 0
June 17, 2022 1.12 1.76 1.52 0 7 0 170.00 100.45 102.45 97.95 0 12 0
June 17, 2022 0.96 1.58 1.27 0 20 0 180.00 109.65 112.25 107.90 0 5 0
June 17, 2022 0.82 1.43 1.10 0 0 0 190.00 119.55 122.05 117.90 0 0 0
June 17, 2022 0.62 1.31 0.65 0 255 0 200.00 129.40 131.90 127.75 0 0 0
June 17, 2022 0.54 1.21 0.81 0 126 0 210.00 139.15 141.75 137.60 0 2 0
September 16, 2022 25.25 27.50 29.00 0 1 0 50.00 6.05 7.55 6.50 0.25 1 2
September 16, 2022 19.85 21.85 22.85 0 10 0 60.00 10.20 12.05 10.15 0 0 0
September 16, 2022 17.60 19.45 18.90 -2.80 0 10 65.00 12.70 14.65 12.40 0 0 0
September 16, 2022 15.30 17.35 14.80 0 22 0 70.00 15.50 17.45 15.00 0 14 0
September 16, 2022 13.30 15.55 16.25 0 26 0 75.00 18.55 20.55 17.90 0 55 0
September 16, 2022 11.65 13.95 14.90 0 7 0 80.00 21.90 23.90 21.10 0 52 0
September 16, 2022 10.25 12.40 13.20 0 60 0 85.00 25.45 27.45 24.50 0 0 0
September 16, 2022 9.00 11.10 11.75 0 99 0 90.00 29.25 31.20 27.95 0 8 0
September 16, 2022 7.90 9.95 10.20 0 5 0 95.00 32.30 35.05 31.70 0 0 0
September 16, 2022 7.00 9.00 8.00 0 45 0 100.00 36.40 39.05 37.50 1.90 11 1
September 16, 2022 5.55 7.50 7.65 0 10 0 110.00 43.85 47.55 44.05 0 1 0
September 16, 2022 4.50 6.35 5.55 0 16 0 120.00 52.60 56.35 52.50 0 11 0
September 16, 2022 3.70 5.50 4.70 0 10 0 130.00 61.65 65.50 61.40 0 0 0
September 16, 2022 3.10 4.70 4.35 0 9 0 140.00 70.90 74.80 70.65 0 0 0
September 16, 2022 2.57 4.10 2.50 0 7 0 150.00 80.35 84.25 79.95 0 0 0
September 16, 2022 2.18 3.60 3.15 0 16 0 160.00 89.90 93.75 89.35 0 2 0
September 16, 2022 1.88 3.15 2.67 0 0 0 170.00 100.75 103.35 99.00 0 0 0
September 16, 2022 1.47 2.10 2.47 0 0 0 180.00 110.50 113.15 108.65 0 2 0
September 16, 2022 1.08 2.39 1.62 0 177 0 200.00 128.95 132.60 128.15 0 5 0