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.

Last update: May 29, 2022 at 1:13 a.m.   (Real-time)

  • Last price: 32.960
  • Net change: 1.110
  • Bid price: 32.900
  • Ask price: 32.990
  • 30-day historical volatility: 118.31%
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: 11,071
Volume: 526
Open interest: 5,761
Volume: 160
June 17, 2022 17.80 18.20 18.20 0 0 0 15.00 0 0.08 0.08 0 18 0
June 17, 2022 16.80 17.15 17.15 0 0 0 16.00 0 0.09 0.09 0 20 0
June 17, 2022 15.80 16.20 16.20 0 0 0 17.00 0 0.12 0.12 0 0 0
June 17, 2022 14.80 15.25 15.25 0 0 0 18.00 0.02 0.15 0.15 0 0 0
June 17, 2022 13.85 14.30 14.30 0 2 0 19.00 0.04 0.17 0.17 0 25 0
June 17, 2022 13.40 13.75 13.75 0 0 0 19.50 0.06 0.19 0.19 0 0 0
June 17, 2022 12.90 13.30 13.30 0 0 0 20.00 0.07 0.21 0.21 0 73 0
June 17, 2022 12.35 12.85 12.85 0 0 0 20.50 0.02 0.49 0.49 0 10 0
June 17, 2022 11.95 12.30 12.30 0 0 0 21.00 0.10 0.26 0.26 0 41 0
June 17, 2022 11.45 11.80 11.80 0 10 0 21.50 0.12 0.29 0.29 0 30 0
June 17, 2022 10.95 11.35 11.35 0 0 0 22.00 0.15 0.32 0.32 0 45 0
June 17, 2022 10.50 10.85 10.85 0 0 0 22.50 0.17 0.36 0.36 -0.19 25 22
June 17, 2022 10.05 10.50 10.50 0 10 0 23.00 0.20 0.39 0.39 0 14 0
June 17, 2022 9.55 9.90 9.90 0 11 0 23.50 0.26 0.41 0.41 0 22 0
June 17, 2022 9.10 9.50 9.50 0 10 0 24.00 0.30 0.45 0.45 0 29 0
June 17, 2022 8.65 9.00 9.00 0 10 0 24.50 0.34 0.50 0.50 0 56 0
June 17, 2022 8.20 8.55 8.55 0 2 0 25.00 0.39 0.55 0.55 -0.25 102 23
June 17, 2022 7.30 7.65 7.65 0 6 0 26.00 0.52 0.65 0.65 -0.19 47 1
June 17, 2022 6.45 6.85 6.85 0 22 0 27.00 0.65 0.81 0.81 -0.24 29 6
June 17, 2022 5.65 6.00 6.00 0 70 0 28.00 0.82 1.00 1.00 -0.23 43 2
June 17, 2022 4.85 5.25 5.25 0.45 63 2 29.00 1.05 1.25 1.25 -0.45 6 2
June 17, 2022 4.15 4.70 4.70 0.10 148 17 30.00 1.32 1.52 1.52 0 1,540 0
June 17, 2022 3.60 3.90 3.90 0 71 0 31.00 1.66 1.87 1.87 0 10 0
June 17, 2022 3.00 3.25 3.25 0.33 213 3 32.00 2.06 2.26 2.26 -0.50 16 11
June 17, 2022 2.50 2.69 2.69 0.31 61 25 33.00 2.52 2.72 2.72 -0.60 10 4
June 17, 2022 2.04 2.23 2.23 0.23 89 27 34.00 3.05 3.30 3.30 0 2 0
June 17, 2022 1.63 1.75 1.75 0 329 1 35.00 3.65 3.90 3.90 0 13 0
June 17, 2022 1.32 1.40 1.40 0.10 102 16 36.00 4.30 4.65 4.65 -0.85 114 10
June 17, 2022 1.04 1.23 1.23 0.07 98 43 37.00 4.90 5.35 5.35 0 0 0
June 17, 2022 0.83 1.01 1.01 -0.09 57 8 38.00 5.65 6.15 6.15 0 24 0
June 17, 2022 0.66 0.83 0.83 0 27 0 39.00 6.55 7.00 7.00 0 10 0
June 17, 2022 0.53 0.70 0.70 0.03 1,233 22 40.00 7.35 7.80 7.80 0 26 0
June 17, 2022 0.42 0.56 0.56 -0.03 14 13 41.00 8.30 8.70 8.70 0 3 0
June 17, 2022 0.32 0.43 0.43 0 35 0 42.00 9.15 9.60 9.60 0 3 0
June 17, 2022 0.27 0.42 0.42 0 133 0 43.00 10.10 10.60 10.60 0 4 0
June 17, 2022 0.22 0.30 0.30 0 7 0 44.00 11.10 11.50 11.50 0 10 0
June 17, 2022 0.21 0.30 0.30 -0.06 218 4 45.00 12.00 12.50 12.50 0 25 0
June 17, 2022 0.12 0.29 0.29 0 20 0 46.00 13.00 13.45 13.45 0 20 0
June 17, 2022 0.10 0.26 0.26 0 35 0 47.00 14.00 14.45 14.45 0 0 0
June 17, 2022 0.08 0.24 0.24 0 27 0 48.00 14.95 15.40 15.40 0 0 0
June 17, 2022 0.06 0.21 0.21 0 14 0 49.00 15.95 16.35 16.35 0 0 0
June 17, 2022 0.07 0.21 0.21 0.04 142 4 50.00 16.90 17.40 17.40 0 19 0
June 17, 2022 0.04 0.16 0.16 0 21 0 52.00 18.85 19.35 19.35 0 0 0
June 17, 2022 0.01 0.14 0.14 0 18 0 54.00 20.85 21.35 21.35 0 4 0
June 17, 2022 0 0.13 0.13 0 77 0 55.00 21.90 22.30 22.30 0 11 0
June 17, 2022 0 0.12 0.12 0 24 0 56.00 22.85 23.30 23.30 0 0 0
June 17, 2022 0 0.12 0.12 0 5 0 58.00 24.85 25.30 25.30 0 0 0
June 17, 2022 0 0.10 0.10 0 63 0 60.00 26.80 27.30 27.30 0 16 0
June 17, 2022 0.02 0.09 0.09 0 19 0 64.00 30.75 31.35 31.35 0 0 0
June 17, 2022 0 0.08 0.08 0 37 0 65.00 31.75 32.35 32.35 0 0 0
June 17, 2022 0 0.08 0.08 0 32 0 70.00 36.75 37.35 37.35 0 9 0
June 17, 2022 0 0.08 0.08 -0.03 39 20 75.00 41.75 42.30 42.30 0 19 0
June 17, 2022 0 0.08 0.08 0 79 0 80.00 46.75 47.30 47.30 0 3 0
June 17, 2022 0 0.49 0.49 0 7 0 85.00 51.80 52.25 52.25 0 0 0
June 17, 2022 0 0.49 0.49 0 62 0 90.00 56.80 57.25 57.25 0 19 0
June 17, 2022 0 0.49 0.49 0 12 0 95.00 61.75 62.30 62.30 0 3 0
June 17, 2022 0 0.49 0.49 0 39 0 100.00 66.75 67.30 67.30 0 0 0
June 17, 2022 0 0.49 0.49 0 25 0 110.00 76.75 77.30 77.30 0 0 0
June 17, 2022 0 0.29 0.29 0 87 0 120.00 86.75 87.30 87.30 0 0 0
June 17, 2022 0 0.14 0.14 0 71 0 130.00 96.75 97.30 97.30 0 2 0
June 17, 2022 0 0.10 0.10 0 22 0 140.00 106.75 107.30 107.30 0 0 0
June 17, 2022 0 0.49 0.49 0 8 0 150.00 116.75 117.30 117.30 0 0 0
June 17, 2022 0 0.49 0.49 0 20 0 160.00 126.75 127.30 127.30 0 0 0
June 17, 2022 0 0.49 0.49 0 6 0 170.00 136.75 137.30 137.30 0 2 0
June 17, 2022 0 0.49 0.49 0 19 0 180.00 146.75 147.30 147.30 0 0 0
June 17, 2022 0 0.49 0.49 0 0 0 190.00 156.75 157.30 157.30 0 0 0
June 17, 2022 0 0.49 0.49 0 255 0 200.00 166.75 167.30 167.30 0 0 0
June 17, 2022 0 0.49 0.49 0 126 0 210.00 176.75 177.30 177.30 0 0 0
July 15, 2022 17.95 18.40 18.40 0 0 0 15.00 0.11 0.26 0.26 0 0 0
July 15, 2022 17.00 17.45 17.45 0 0 0 16.00 0.15 0.31 0.31 0 0 0
July 15, 2022 16.05 16.50 16.50 0 0 0 17.00 0.20 0.36 0.36 0 18 0
July 15, 2022 15.15 15.55 15.55 0 0 0 18.00 0.26 0.43 0.43 0 3 0
July 15, 2022 14.20 14.60 14.60 0 0 0 19.00 0.32 0.51 0.51 0 20 0
July 15, 2022 13.75 14.15 14.15 0 0 0 19.50 0.36 0.56 0.56 0 0 0
July 15, 2022 13.30 13.75 13.75 0 10 0 20.00 0.44 0.58 0.58 0 54 0
July 15, 2022 12.80 13.25 13.25 0 0 0 20.50 0.49 0.63 0.63 0 0 0
July 15, 2022 12.35 12.85 12.85 0 0 0 21.00 0.54 0.69 0.69 0 11 0
July 15, 2022 11.95 12.40 12.40 0 0 0 21.50 0.59 0.75 0.75 0 0 0
July 15, 2022 11.50 11.90 11.90 0 0 0 22.00 0.65 0.81 0.81 0 7 0
July 15, 2022 11.05 11.50 11.50 0 0 0 22.50 0.71 0.88 0.88 0 7 0
July 15, 2022 10.65 11.05 11.05 0 10 0 23.00 0.77 0.95 0.95 0 24 0
July 15, 2022 10.20 10.65 10.65 0 0 0 23.50 0.87 1.01 1.01 0 1 0
July 15, 2022 9.80 10.20 10.20 0 0 0 24.00 0.95 1.10 1.10 0 13 0
July 15, 2022 9.35 9.80 9.80 0.50 0 10 24.50 1.02 1.18 1.18 0 15 0
July 15, 2022 8.95 9.40 9.40 0 0 0 25.00 1.12 1.29 1.29 -0.29 9 10
July 15, 2022 8.20 8.60 8.60 0 10 0 26.00 1.32 1.49 1.49 0 10 0
July 15, 2022 7.45 7.85 7.85 0 4 0 27.00 1.57 1.76 1.76 0 18 0
July 15, 2022 6.70 7.10 7.10 0 4 0 28.00 1.84 2.05 2.05 0 3 0
July 15, 2022 6.05 6.40 6.40 0 13 0 29.00 2.15 2.38 2.38 0 14 0
July 15, 2022 5.40 5.75 5.75 0.25 151 21 30.00 2.49 2.73 2.73 0 63 0
July 15, 2022 4.85 5.20 5.20 0 8 0 31.00 2.89 3.15 3.15 0 72 0
July 15, 2022 4.35 4.60 4.60 0 38 0 32.00 3.30 3.60 3.60 -0.55 2 4
July 15, 2022 3.85 4.15 4.15 0 5 0 33.00 3.80 4.05 4.05 0 2 0
July 15, 2022 3.40 3.65 3.65 0 978 0 34.00 4.35 4.60 4.60 0 0 0
July 15, 2022 2.98 3.20 3.20 0.11 70 2 35.00 4.95 5.20 5.20 0 1 0
July 15, 2022 2.62 2.88 2.88 0.14 41 6 36.00 5.55 5.80 5.80 0 10 0
July 15, 2022 2.27 2.53 2.53 0.05 87 13 37.00 6.25 6.55 6.55 0 10 0
July 15, 2022 2.00 2.24 2.24 0.07 18 12 38.00 6.85 7.30 7.30 0 1 0
July 15, 2022 1.75 1.99 1.99 -0.04 29 4 39.00 7.65 8.10 8.10 0 0 0
July 15, 2022 1.53 1.75 1.75 -0.13 113 3 40.00 8.35 8.80 8.80 0 10 0
July 15, 2022 1.34 1.43 1.43 -0.03 6 2 41.00 9.20 9.70 9.70 0 10 0
July 15, 2022 1.18 1.38 1.38 -0.08 27 31 42.00 10.05 10.55 10.55 0 20 0
July 15, 2022 1.04 1.25 1.25 0 12 0 43.00 10.90 11.30 11.30 0 1 0
July 15, 2022 0.91 1.10 1.10 -0.05 3 5 44.00 11.70 12.15 12.15 0 10 0
July 15, 2022 0.80 0.98 0.98 -0.04 54 6 45.00 12.65 13.20 13.20 0 0 0
July 15, 2022 0.71 0.88 0.88 0 14 0 46.00 13.55 13.95 13.95 0 4 0
July 15, 2022 0.63 0.79 0.79 0 16 0 47.00 14.40 14.85 14.85 0 6 0
July 15, 2022 0.60 0.71 0.71 0 29 0 48.00 15.35 15.90 15.90 0 40 0
August 19, 2022 18.25 18.70 18.70 0 0 0 15.00 0.35 0.52 0.52 0 13 0
August 19, 2022 17.30 17.70 17.70 0 0 0 16.00 0.43 0.62 0.62 0 75 0
August 19, 2022 16.40 16.90 16.90 0 0 0 17.00 0.53 0.72 0.72 0 125 0
August 19, 2022 15.50 16.00 16.00 0 0 0 18.00 0.67 0.82 0.82 0 0 0
August 19, 2022 14.65 15.15 15.15 0 0 0 19.00 0.80 0.95 0.95 0 15 0
August 19, 2022 14.20 14.75 14.75 0 0 0 19.50 0.86 1.03 1.03 0 0 0
August 19, 2022 13.80 14.30 14.30 0 0 0 20.00 0.94 1.11 1.11 0 5 0
August 19, 2022 13.35 14.10 14.10 0 0 0 20.50 0.91 1.34 1.34 0 0 0
August 19, 2022 12.95 13.50 13.50 0 0 0 21.00 1.10 1.29 1.29 0 10 0
August 19, 2022 12.60 13.10 13.10 0 0 0 21.50 1.20 1.35 1.35 0 10 0
August 19, 2022 12.20 12.70 12.70 0 0 0 22.00 1.30 1.45 1.45 0 4 0
August 19, 2022 11.80 12.30 12.30 0 0 0 22.50 1.40 1.55 1.55 0 0 0
August 19, 2022 11.40 11.85 11.85 0 100 0 23.00 1.50 1.67 1.67 0 20 0
August 19, 2022 11.05 11.50 11.50 0 0 0 23.50 1.60 1.78 1.78 0 10 0
August 19, 2022 10.65 11.10 11.10 0 0 0 24.00 1.72 1.90 1.90 0 12 0
August 19, 2022 10.25 10.70 10.70 0 11 0 24.50 1.87 2.03 2.03 0 0 0
August 19, 2022 9.90 10.35 10.35 0 0 0 25.00 2.00 2.17 2.17 0 5 0
August 19, 2022 9.20 9.60 9.60 0 0 0 26.00 2.29 2.46 2.46 0 10 0
August 19, 2022 8.55 9.00 9.00 0 3 0 27.00 2.62 2.80 2.80 0 20 0
August 19, 2022 7.85 8.30 8.30 0.20 12 1 28.00 2.97 3.20 3.20 0 0 0
August 19, 2022 7.30 7.70 7.70 0 0 0 29.00 3.35 3.55 3.55 0 1 0
August 19, 2022 6.80 7.15 7.15 0 10 0 30.00 3.75 4.00 4.00 0 20 0
August 19, 2022 6.25 6.60 6.60 0.50 1 1 31.00 4.20 4.45 4.45 0 50 0
August 19, 2022 5.70 6.00 6.00 0 0 0 32.00 4.65 4.95 4.95 0 0 0
August 19, 2022 5.25 5.50 5.50 0 4 0 33.00 5.15 5.45 5.45 0 0 0
August 19, 2022 4.80 5.05 5.05 0 1 0 34.00 5.75 6.00 6.00 0 10 0
August 19, 2022 4.40 4.65 4.65 0 31 0 35.00 6.30 6.60 6.60 0 7 0
August 19, 2022 4.00 4.30 4.30 0 44 0 36.00 6.95 7.25 7.25 0 0 0
August 19, 2022 3.65 3.95 3.95 0 151 0 37.00 7.60 7.85 7.85 0 0 0
August 19, 2022 3.35 3.65 3.65 0 15 0 38.00 8.25 8.55 8.55 0 1 0
August 19, 2022 3.05 3.35 3.35 0 0 0 39.00 8.95 9.25 9.25 0 10 0
August 19, 2022 2.81 2.95 2.95 0.11 92 1 40.00 9.70 9.95 9.95 0 0 0
August 19, 2022 2.58 2.81 2.81 0 10 0 41.00 10.45 10.85 10.85 0 10 0
August 19, 2022 2.36 2.59 2.59 0 18 0 42.00 11.15 11.65 11.65 0 0 0
August 19, 2022 2.16 2.39 2.39 0.15 100 1 43.00 11.95 12.40 12.40 0 0 0
August 19, 2022 1.99 2.21 2.21 0 8 0 44.00 12.75 13.20 13.20 0 9 0
August 19, 2022 1.68 1.75 1.75 -0.05 35 3 46.00 14.40 14.95 14.95 0 4 0
September 16, 2022 18.40 18.85 18.85 0 0 0 15.00 0.49 0.70 0.70 0 0 0
September 16, 2022 17.50 18.05 18.05 0 0 0 16.00 0.59 0.82 0.82 0 0 0
September 16, 2022 16.65 17.15 17.15 0 0 0 17.00 0.75 0.93 0.93 0 0 0
September 16, 2022 15.75 16.30 16.30 0 0 0 18.00 0.88 1.08 1.08 0 0 0
September 16, 2022 14.90 15.50 15.50 0 0 0 19.00 1.04 1.25 1.25 0 0 0
September 16, 2022 14.50 15.10 15.10 0 0 0 19.50 1.12 1.34 1.34 0 0 0
September 16, 2022 14.15 14.70 14.70 0 15 0 20.00 1.22 1.45 1.45 0 35 0
September 16, 2022 13.60 14.60 14.60 0 0 0 20.50 1.20 1.69 1.69 0 0 0
September 16, 2022 13.30 13.90 13.90 0 0 0 21.00 1.42 1.61 1.61 0 0 0
September 16, 2022 12.95 13.45 13.45 0 0 0 21.50 1.53 1.72 1.72 0 0 0
September 16, 2022 12.60 13.05 13.05 0 3 0 22.00 1.64 1.84 1.84 0 10 0
September 16, 2022 12.20 12.65 12.65 0 0 0 22.50 1.74 1.96 1.96 0 2 0
September 16, 2022 11.80 12.30 12.30 0 0 0 23.00 1.88 2.09 2.09 0 0 0
September 16, 2022 11.45 11.95 11.95 0 0 0 23.50 2.02 2.22 2.22 0 0 0
September 16, 2022 11.10 11.65 11.65 0 3 0 24.00 2.15 2.37 2.37 0 0 0
September 16, 2022 10.75 11.30 11.30 0 0 0 24.50 2.30 2.51 2.51 0 0 0
September 16, 2022 10.40 10.95 10.95 0 11 0 25.00 2.44 2.67 2.67 0 8 0
September 16, 2022 9.75 10.20 10.20 0 7 0 26.00 2.76 3.05 3.05 0 1 0
September 16, 2022 9.10 9.65 9.65 0 40 0 27.00 3.10 3.40 3.40 0 10 0
September 16, 2022 8.45 8.95 8.95 0 19 0 28.00 3.50 3.80 3.80 -0.50 22 1
September 16, 2022 7.85 8.35 8.35 0 0 0 29.00 3.90 4.20 4.20 0 0 0
September 16, 2022 7.25 7.85 7.85 0 2 0 30.00 4.35 4.65 4.65 0 11 0
September 16, 2022 6.85 7.35 7.35 0 15 0 31.00 4.80 5.10 5.10 0 0 0
September 16, 2022 6.40 6.75 6.75 0 100 0 32.00 5.30 5.60 5.60 0 0 0
September 16, 2022 5.95 6.25 6.25 0 0 0 33.00 5.85 6.20 6.20 0 5 0
September 16, 2022 5.50 5.85 5.85 0 4 0 34.00 6.40 6.75 6.75 0 0 0
September 16, 2022 5.10 5.45 5.45 0 19 0 35.00 7.00 7.35 7.35 0 36 0
September 16, 2022 4.70 5.00 5.00 0 6 0 36.00 7.60 7.90 7.90 0 12 0
September 16, 2022 4.40 4.70 4.70 0 3 0 37.00 8.25 8.55 8.55 0 20 0
September 16, 2022 4.05 4.40 4.40 0 37 0 38.00 8.95 9.30 9.30 0 0 0
September 16, 2022 3.75 4.10 4.10 0 0 0 39.00 9.60 10.00 10.00 0 20 0
September 16, 2022 3.50 3.80 3.80 0 85 0 40.00 10.35 10.75 10.75 0 3 0
September 16, 2022 3.25 3.60 3.60 0 2 0 41.00 11.10 11.40 11.40 0 2 0
September 16, 2022 3.00 3.35 3.35 0 14 0 42.00 11.80 12.25 12.25 0 0 0
September 16, 2022 2.81 3.15 3.15 0 10 0 43.00 12.55 13.00 13.00 0 0 0
September 16, 2022 2.62 2.91 2.91 0 14 0 44.00 13.35 13.80 13.80 0 6 0
September 16, 2022 2.45 2.73 2.73 -0.15 32 118 45.00 14.15 14.65 14.65 -1.15 24 1
September 16, 2022 2.27 2.55 2.55 0 9 0 46.00 15.00 15.45 15.45 0 0 0
September 16, 2022 1.99 2.26 2.26 0.06 143 1 48.00 16.65 17.20 17.20 0 1 0
September 16, 2022 1.74 2.00 2.00 0.02 100 26 50.00 18.40 18.95 18.95 0 11 0
September 16, 2022 1.31 1.55 1.55 0 58 0 55.00 22.90 23.40 23.40 0 23 0
September 16, 2022 1.01 1.11 1.11 0 91 5 60.00 27.45 28.15 28.15 0 5 0
September 16, 2022 0.76 0.88 0.88 0 31 0 65.00 32.25 32.90 32.90 0 4 0
September 16, 2022 0.63 0.75 0.75 0 114 0 70.00 37.20 37.80 37.80 0 16 0
September 16, 2022 0.51 0.71 0.71 0 31 0 75.00 42.15 42.70 42.70 0 71 0
September 16, 2022 0.40 0.50 0.50 0 48 0 80.00 46.95 47.70 47.70 0 73 0
September 16, 2022 0.11 0.59 0.59 0 85 0 85.00 52.05 52.60 52.60 0 1 0
September 16, 2022 0.11 0.55 0.55 0 157 0 90.00 56.95 57.55 57.55 0 11 0
September 16, 2022 0.02 0.49 0.49 0 27 0 95.00 61.95 62.50 62.50 0 2 0
September 16, 2022 0.01 0.50 0.50 0 83 0 100.00 66.65 67.45 67.45 0 13 0
September 16, 2022 0.01 0.50 0.50 0 35 0 110.00 76.65 77.40 77.40 0 0 0
September 16, 2022 0 0.50 0.50 0 21 0 120.00 86.65 87.35 87.35 0 0 0
September 16, 2022 0 0.50 0.50 0 10 0 130.00 96.65 97.30 97.30 0 0 0
September 16, 2022 0 0.50 0.50 0 9 0 140.00 106.65 107.30 107.30 0 0 0
September 16, 2022 0 0.50 0.50 0 24 0 150.00 116.65 117.30 117.30 0 0 0
September 16, 2022 0 0.49 0.49 0 25 0 160.00 126.65 127.30 127.30 0 0 0
September 16, 2022 0 0.49 0.49 0 0 0 170.00 136.65 137.30 137.30 0 0 0
September 16, 2022 0 0.49 0.49 0 16 0 180.00 146.65 147.30 147.30 0 0 0
September 16, 2022 0 0.49 0.49 0 191 0 200.00 166.65 167.30 167.30 0 0 0
October 21, 2022 18.55 19.20 19.20 0 0 0 15.00 0.64 0.90 0.90 0 0 0
October 21, 2022 17.70 18.25 18.25 0 0 0 16.00 0.81 1.02 1.02 0 0 0
October 21, 2022 16.85 17.45 17.45 0 0 0 17.00 0.95 1.18 1.18 0 0 0
October 21, 2022 16.00 16.60 16.60 0 0 0 18.00 1.11 1.36 1.36 0 0 0
October 21, 2022 15.25 15.80 15.80 0 0 0 19.00 1.30 1.57 1.57 0 0 0
October 21, 2022 14.85 15.40 15.40 0 0 0 19.50 1.40 1.68 1.68 0 0 0
October 21, 2022 14.45 15.00 15.00 0 0 0 20.00 1.54 1.73 1.73 0 0 0
October 21, 2022 14.10 14.65 14.65 0 0 0 20.50 1.63 2.09 2.09 0 0 0
October 21, 2022 13.70 14.25 14.25 0 0 0 21.00 1.76 1.98 1.98 0 0 0
October 21, 2022 13.35 13.95 13.95 0 0 0 21.50 1.89 2.11 2.11 0 0 0
October 21, 2022 13.00 13.50 13.50 0 0 0 22.00 2.02 2.24 2.24 0 0 0
October 21, 2022 12.65 13.25 13.25 0 0 0 22.50 2.16 2.38 2.38 0 0 0
October 21, 2022 12.30 12.95 12.95 0 0 0 23.00 2.29 2.53 2.53 0 0 0
October 21, 2022 11.90 12.50 12.50 0 0 0 23.50 2.43 2.68 2.68 0 0 0
October 21, 2022 11.55 12.15 12.15 0 0 0 24.00 2.60 2.84 2.84 0 1 0
October 21, 2022 11.20 11.80 11.80 0 0 0 24.50 2.76 3.00 3.00 0 0 0
October 21, 2022 10.95 11.55 11.55 0 1 0 25.00 2.92 3.20 3.20 0 0 0
October 21, 2022 10.30 10.85 10.85 0 0 0 26.00 3.25 3.55 3.55 0 0 0
October 21, 2022 9.65 10.20 10.20 0 10 0 27.00 3.65 3.95 3.95 -0.40 0 10
October 21, 2022 9.10 9.70 9.70 0 0 0 28.00 4.05 4.35 4.35 0 0 0
October 21, 2022 8.55 9.10 9.10 0 0 0 29.00 4.45 4.75 4.75 0 0 0
October 21, 2022 7.95 8.55 8.55 0 0 0 30.00 4.90 5.30 5.30 0 0 0
October 21, 2022 7.60 8.10 8.10 0 1 0 31.00 5.40 5.80 5.80 -0.65 20 20
October 21, 2022 7.10 7.45 7.45 0 0 0 32.00 5.90 6.25 6.25 0 0 0
October 21, 2022 6.65 7.00 7.00 0 3 0 33.00 6.45 6.80 6.80 0 0 0
October 21, 2022 6.20 6.60 6.60 0 0 0 34.00 7.00 7.45 7.45 0 0 0
October 21, 2022 5.85 6.20 6.20 0 0 0 35.00 7.60 8.05 8.05 0 20 0
October 21, 2022 5.45 5.85 5.85 0 0 0 36.00 8.25 8.65 8.65 0 3 0
November 18, 2022 14.85 15.35 15.35 0 0 0 20.00 1.87 2.03 2.03 0 0 0
November 18, 2022 14.10 14.65 14.65 0 0 0 21.00 2.12 2.29 2.29 0 0 0
November 18, 2022 13.40 14.00 14.00 0 0 0 22.00 2.42 2.58 2.58 0 20 0
November 18, 2022 12.75 13.25 13.25 0 0 0 23.00 2.71 2.89 2.89 0 0 0
November 18, 2022 12.05 12.60 12.60 0 0 0 24.00 3.00 3.25 3.25 0 0 0
November 18, 2022 11.70 12.30 12.30 0 0 0 24.50 3.20 3.45 3.45 0 0 0
November 18, 2022 11.40 12.00 12.00 0 4 0 25.00 3.35 3.60 3.60 0 0 0
November 18, 2022 10.80 11.35 11.35 0 0 0 26.00 3.75 4.00 4.00 0 0 0
November 18, 2022 10.30 10.80 10.80 0 0 0 27.00 4.20 4.40 4.40 0 0 0
November 18, 2022 9.65 10.20 10.20 0 0 0 28.00 4.60 4.85 4.85 0 0 0
November 18, 2022 9.20 9.65 9.65 0 10 0 29.00 5.05 5.30 5.30 0 0 0
November 18, 2022 8.75 9.10 9.10 0 0 0 30.00 5.40 5.80 5.80 0 0 0
November 18, 2022 8.20 8.65 8.65 0 0 0 31.00 5.90 6.30 6.30 0 0 0
November 18, 2022 7.90 8.10 8.10 0 0 0 32.00 6.55 6.85 6.85 0 0 0
November 18, 2022 7.35 7.65 7.65 0 0 0 33.00 7.10 7.40 7.40 0 0 0
November 18, 2022 6.95 7.20 7.20 0 0 0 34.00 7.65 8.00 8.00 0 4 0
November 18, 2022 6.55 6.85 6.85 0 0 0 35.00 8.25 8.60 8.60 0 0 0
November 18, 2022 6.20 6.45 6.45 0 0 0 36.00 8.75 9.20 9.20 0 0 0
December 16, 2022 18.10 18.75 18.75 0 1 0 16.00 1.13 1.40 1.40 0 0 0
December 16, 2022 16.60 17.20 17.20 0 0 0 18.00 1.53 1.83 1.83 0 2 0
December 16, 2022 15.85 16.40 16.40 0 0 0 19.00 1.83 2.08 2.08 0 0 0
December 16, 2022 15.10 15.65 15.65 0 7 0 20.00 2.07 2.31 2.31 -0.26 111 31
December 16, 2022 14.35 14.95 14.95 0 0 0 21.00 2.35 2.57 2.57 0 0 0
December 16, 2022 13.70 14.35 14.35 0 1 0 22.00 2.65 2.88 2.88 0 11 0
December 16, 2022 13.00 13.60 13.60 0 0 0 23.00 2.99 3.25 3.25 0 0 0
December 16, 2022 12.35 12.95 12.95 0 14 0 24.00 3.30 3.60 3.60 0 4 0
December 16, 2022 11.75 12.35 12.35 0 56 0 25.00 3.70 3.95 3.95 0 36 0
December 16, 2022 11.15 11.75 11.75 0 10 0 26.00 4.10 4.35 4.35 0 10 0
December 16, 2022 10.05 10.60 10.60 0 14 0 28.00 4.90 5.25 5.25 0 33 0
December 16, 2022 9.05 9.55 9.55 0 123 0 30.00 5.85 6.20 6.20 0 126 0
December 16, 2022 8.20 8.65 8.65 0.05 72 1 32.00 6.85 7.30 7.30 0 67 0
December 16, 2022 7.35 7.75 7.75 0 50 0 34.00 7.95 8.40 8.40 0 20 0
December 16, 2022 6.95 7.35 7.35 0 1,095 0 35.00 8.55 9.05 9.05 0 1,019 0
December 16, 2022 6.60 7.00 7.00 0 130 0 36.00 9.20 9.65 9.65 0 18 0
December 16, 2022 5.90 6.30 6.30 0 102 0 38.00 10.50 11.00 11.00 0 7 0
December 16, 2022 5.30 5.70 5.70 0 126 0 40.00 11.90 12.40 12.40 -0.55 55 2
December 16, 2022 4.80 5.20 5.20 0 29 0 42.00 13.35 13.85 13.85 0 52 0
December 16, 2022 4.30 4.70 4.70 0 11 0 44.00 14.90 15.35 15.35 0 0 0
December 16, 2022 4.05 4.45 4.45 0 43 0 45.00 15.60 16.15 16.15 0 9 0
December 16, 2022 3.85 4.25 4.25 0 16 0 46.00 16.40 16.95 16.95 0 2 0
December 16, 2022 3.45 3.90 3.90 0 25 0 48.00 17.95 18.65 18.65 0 2 0
December 16, 2022 3.15 3.55 3.55 0 77 0 50.00 19.65 20.30 20.30 0 12 0
December 16, 2022 2.44 2.86 2.86 0 44 0 55.00 23.90 24.60 24.60 0 6 0
December 16, 2022 1.94 2.33 2.33 0.08 66 30 60.00 28.40 29.10 29.10 0 13 0
December 16, 2022 1.60 1.95 1.95 0 68 0 65.00 33.00 33.70 33.70 0 4 0
December 16, 2022 1.31 1.64 1.64 0 93 0 70.00 37.45 38.40 38.40 0 3 0
March 17, 2023 18.55 19.50 19.50 0 0 0 16.00 1.70 1.93 1.93 0 3 0
March 17, 2023 17.05 17.95 17.95 0 0 0 18.00 2.11 2.47 2.47 0 10 0
March 17, 2023 16.35 17.30 17.30 0 0 0 19.00 2.41 2.68 2.68 0 0 0
March 17, 2023 15.65 16.60 16.60 0 0 0 20.00 2.71 3.00 3.00 0 15 0
March 17, 2023 14.95 15.95 15.95 0 0 0 21.00 3.05 3.35 3.35 0 0 0
March 17, 2023 14.30 15.35 15.35 0 5 0 22.00 3.45 3.70 3.70 0 6 0
March 17, 2023 13.75 14.65 14.65 0 0 0 23.00 3.75 4.10 4.10 0 0 0
March 17, 2023 13.15 14.05 14.05 0 2 0 24.00 4.15 4.50 4.50 0 2 0
March 17, 2023 12.75 13.45 13.45 0 1 0 25.00 4.55 4.90 4.90 0 0 0
March 17, 2023 12.20 12.90 12.90 0 11 0 26.00 4.95 5.35 5.35 0 0 0
March 17, 2023 11.15 11.85 11.85 0.45 10 17 28.00 5.80 6.30 6.30 0 10 0
March 17, 2023 10.20 10.90 10.90 0 24 0 30.00 6.80 7.35 7.35 0 0 0
March 17, 2023 9.35 10.00 10.00 0 24 0 32.00 7.90 8.45 8.45 0 13 0
March 17, 2023 8.55 9.10 9.10 0 3 0 34.00 9.05 9.65 9.65 0 2 0
March 17, 2023 8.20 8.75 8.75 0 25 0 35.00 9.65 10.20 10.20 0 0 0
March 17, 2023 7.85 8.40 8.40 0 5 0 36.00 10.35 10.90 10.90 0 15 0
March 17, 2023 7.15 7.70 7.70 0.30 2 1 38.00 11.60 12.15 12.15 0 0 0
March 17, 2023 6.55 7.10 7.10 0 16 0 40.00 12.95 13.55 13.55 0 10 0
March 17, 2023 6.00 6.55 6.55 0 0 0 42.00 14.45 15.00 15.00 0 0 0
March 17, 2023 5.55 6.10 6.10 0 0 0 44.00 15.95 16.50 16.50 0 0 0
March 17, 2023 5.30 5.80 5.80 0 28 0 45.00 16.70 17.25 17.25 0 0 0
March 17, 2023 5.10 5.65 5.65 0 0 0 46.00 17.45 18.10 18.10 0 0 0
March 17, 2023 4.25 4.85 4.85 0 6 0 50.00 20.65 21.25 21.25 0 10 0