NGT – Newmont Corporation
Last update: August 14, 2022 at 2:28 p.m. (Real-time)
- Last price: 59.460
- Net change: 1.580
- Bid price: 59.000
- Ask price: 59.640
- 30-day historical volatility: 50.52%
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: 5,477
Volume: 99
|
Open interest: 2,721
Volume: 30
|
||||||||||||
August 19, 2022 | 15.20 | 15.65 | 15.65 | 0 | 0 | 0 | 44.00 | 0 | 0.05 | 0.05 | 0 | 15 | 0 |
August 19, 2022 | 13.20 | 13.65 | 13.65 | 0 | 0 | 0 | 46.00 | 0 | 0.05 | 0.05 | 0 | 10 | 0 |
August 19, 2022 | 11.20 | 11.70 | 11.70 | 0 | 0 | 0 | 48.00 | 0 | 0.08 | 0.08 | 0 | 0 | 0 |
August 19, 2022 | 9.20 | 9.65 | 9.65 | 0 | 0 | 0 | 50.00 | 0 | 0.05 | 0.05 | 0 | 20 | 0 |
August 19, 2022 | 7.20 | 7.65 | 7.65 | 0 | 0 | 0 | 52.00 | 0 | 0.06 | 0.06 | 0 | 10 | 0 |
August 19, 2022 | 5.35 | 5.75 | 5.75 | 0 | 0 | 0 | 54.00 | 0.02 | 0.12 | 0.12 | 0 | 11 | 0 |
August 19, 2022 | 3.40 | 3.95 | 3.95 | 0 | 10 | 0 | 56.00 | 0.15 | 0.25 | 0.25 | 0 | 68 | 0 |
August 19, 2022 | 1.85 | 2.20 | 2.20 | 0 | 59 | 0 | 58.00 | 0.55 | 0.70 | 0.70 | 0 | 52 | 0 |
August 19, 2022 | 0.85 | 1.00 | 1.00 | 0 | 145 | 20 | 60.00 | 1.40 | 1.60 | 1.60 | 0 | 50 | 0 |
August 19, 2022 | 0.30 | 0.42 | 0.42 | 0 | 2,076 | 0 | 62.00 | 2.75 | 3.15 | 3.15 | 0 | 0 | 0 |
August 19, 2022 | 0.10 | 0.19 | 0.19 | 0 | 4 | 0 | 64.00 | 4.45 | 4.85 | 4.85 | 0 | 12 | 0 |
August 19, 2022 | 0 | 0.10 | 0.10 | 0 | 25 | 0 | 66.00 | 6.35 | 6.75 | 6.75 | 0 | 2 | 0 |
August 19, 2022 | 0 | 0.07 | 0.07 | 0 | 17 | 0 | 68.00 | 8.40 | 8.75 | 8.75 | 0 | 15 | 0 |
August 19, 2022 | 0 | 0.08 | 0.08 | 0 | 28 | 0 | 70.00 | 10.30 | 10.75 | 10.75 | 0 | 5 | 0 |
August 19, 2022 | 0 | 0.08 | 0.08 | 0 | 0 | 0 | 72.00 | 12.30 | 12.75 | 12.75 | 0 | 2 | 0 |
August 19, 2022 | 0 | 0.08 | 0.08 | 0 | 30 | 0 | 74.00 | 14.30 | 14.75 | 14.75 | 0 | 0 | 0 |
August 19, 2022 | 0 | 0.08 | 0.08 | 0 | 20 | 0 | 76.00 | 16.30 | 16.75 | 16.75 | 0 | 0 | 0 |
August 19, 2022 | 0 | 0.08 | 0.08 | 0 | 60 | 0 | 78.00 | 18.30 | 18.75 | 18.75 | 0 | 0 | 0 |
August 19, 2022 | 0 | 0.09 | 0.09 | 0 | 65 | 0 | 80.00 | 20.30 | 20.75 | 20.75 | 0 | 0 | 0 |
August 19, 2022 | 0 | 0.08 | 0.08 | 0 | 68 | 0 | 82.00 | 22.30 | 22.75 | 22.75 | 0 | 0 | 0 |
August 19, 2022 | 0 | 0.08 | 0.08 | 0 | 57 | 0 | 84.00 | 24.30 | 24.75 | 24.75 | 0 | 0 | 0 |
August 19, 2022 | 0 | 0.08 | 0.08 | 0 | 60 | 0 | 86.00 | 26.30 | 26.75 | 26.75 | 0 | 20 | 0 |
August 19, 2022 | 0 | 0.08 | 0.08 | 0 | 42 | 0 | 88.00 | 28.30 | 28.75 | 28.75 | 0 | 125 | 0 |
August 19, 2022 | 0 | 0.05 | 0.05 | 0 | 20 | 0 | 90.00 | 30.30 | 30.75 | 30.75 | 0 | 80 | 0 |
August 19, 2022 | 0 | 0.05 | 0.05 | 0 | 15 | 0 | 92.00 | 32.30 | 32.75 | 32.75 | 0 | 20 | 0 |
August 19, 2022 | 0 | 0.05 | 0.05 | 0 | 13 | 0 | 94.00 | 34.30 | 34.75 | 34.75 | 0 | 11 | 0 |
August 19, 2022 | 0 | 0.05 | 0.05 | 0 | 25 | 0 | 96.00 | 36.30 | 36.75 | 36.75 | 0 | 10 | 0 |
August 19, 2022 | 0 | 0.08 | 0.08 | 0 | 46 | 0 | 98.00 | 38.30 | 38.75 | 38.75 | 0 | 30 | 0 |
August 19, 2022 | 0 | 0.05 | 0.05 | 0 | 9 | 0 | 100.00 | 40.30 | 40.75 | 40.75 | 0 | 0 | 0 |
August 19, 2022 | 0 | 0.05 | 0.05 | 0 | 3 | 0 | 105.00 | 45.15 | 45.90 | 45.90 | 0 | 0 | 0 |
August 19, 2022 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 110.00 | 50.15 | 50.90 | 50.90 | 0 | 0 | 0 |
August 19, 2022 | 0 | 0.05 | 0.05 | 0 | 1 | 0 | 115.00 | 55.15 | 55.90 | 55.90 | 0 | 0 | 0 |
August 19, 2022 | 0 | 0.05 | 0.05 | 0 | 20 | 0 | 120.00 | 60.15 | 60.90 | 60.90 | 0 | 0 | 0 |
August 19, 2022 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 125.00 | 65.15 | 65.90 | 65.90 | 0 | 0 | 0 |
August 19, 2022 | 0 | 0.05 | 0.05 | 0 | 10 | 0 | 130.00 | 70.15 | 70.90 | 70.90 | 0 | 0 | 0 |
September 16, 2022 | 15.25 | 15.75 | 15.75 | 0 | 0 | 0 | 44.00 | 0.02 | 0.13 | 0.13 | 0 | 0 | 0 |
September 16, 2022 | 13.35 | 13.75 | 13.75 | 0 | 0 | 0 | 46.00 | 0.04 | 0.15 | 0.15 | 0 | 0 | 0 |
September 16, 2022 | 11.40 | 11.80 | 11.80 | 0 | 0 | 0 | 48.00 | 0.09 | 0.25 | 0.25 | 0 | 0 | 0 |
September 16, 2022 | 9.40 | 10.00 | 10.00 | 0 | 0 | 0 | 50.00 | 0.26 | 0.36 | 0.36 | 0 | 50 | 0 |
September 16, 2022 | 7.65 | 8.00 | 8.00 | 0 | 0 | 0 | 52.00 | 0.48 | 0.60 | 0.60 | 0 | 151 | 0 |
September 16, 2022 | 5.85 | 6.35 | 6.35 | 0 | 0 | 0 | 54.00 | 0.80 | 0.90 | 0.90 | 0 | 70 | 0 |
September 16, 2022 | 5.10 | 5.50 | 5.50 | 0 | 0 | 0 | 55.00 | 1.00 | 1.20 | 1.20 | 0 | 55 | 0 |
September 16, 2022 | 4.30 | 4.75 | 4.75 | 0 | 15 | 0 | 56.00 | 1.30 | 1.45 | 1.45 | 0 | 58 | 0 |
September 16, 2022 | 3.10 | 3.30 | 3.30 | 0.65 | 47 | 15 | 58.00 | 2.05 | 2.20 | 2.20 | 0 | 59 | 0 |
September 16, 2022 | 2.10 | 2.25 | 2.25 | 0 | 35 | 0 | 60.00 | 3.05 | 3.30 | 3.30 | 0 | 58 | 0 |
September 16, 2022 | 1.30 | 1.50 | 1.50 | 0 | 44 | 0 | 62.00 | 4.25 | 4.65 | 4.65 | 0 | 25 | 0 |
September 16, 2022 | 0.80 | 0.95 | 0.95 | 0 | 20 | 0 | 64.00 | 5.80 | 6.25 | 6.25 | 0 | 10 | 0 |
September 16, 2022 | 0.65 | 0.75 | 0.75 | 0.10 | 55 | 15 | 65.00 | 6.55 | 7.00 | 7.00 | 0 | 30 | 0 |
September 16, 2022 | 0.50 | 0.60 | 0.60 | 0 | 150 | 0 | 66.00 | 7.40 | 8.00 | 8.00 | 0 | 10 | 0 |
September 16, 2022 | 0.30 | 0.40 | 0.40 | 0 | 16 | 0 | 68.00 | 9.20 | 9.80 | 9.80 | 0 | 70 | 0 |
September 16, 2022 | 0.17 | 0.27 | 0.27 | 0 | 8 | 0 | 70.00 | 11.15 | 11.60 | 11.60 | 0 | 48 | 0 |
September 16, 2022 | 0.06 | 0.20 | 0.20 | 0 | 20 | 0 | 72.00 | 13.10 | 13.55 | 13.55 | 0 | 20 | 0 |
September 16, 2022 | 0.02 | 0.14 | 0.14 | 0 | 5 | 0 | 74.00 | 15.05 | 15.40 | 15.40 | 0 | 10 | 0 |
September 16, 2022 | 0.02 | 0.12 | 0.12 | 0 | 22 | 0 | 75.00 | 15.95 | 16.50 | 16.50 | 0 | 44 | 0 |
September 16, 2022 | 0.02 | 0.11 | 0.11 | 0 | 20 | 0 | 76.00 | 16.95 | 17.45 | 17.45 | 0 | 16 | 0 |
September 16, 2022 | 0.02 | 0.09 | 0.09 | 0 | 30 | 0 | 78.00 | 19.00 | 19.40 | 19.40 | 0 | 10 | 0 |
September 16, 2022 | 0.02 | 0.11 | 0.11 | 0 | 60 | 0 | 80.00 | 21.00 | 21.35 | 21.35 | 0 | 38 | 0 |
September 16, 2022 | 0.02 | 0.10 | 0.10 | 0 | 35 | 0 | 82.00 | 22.90 | 23.40 | 23.40 | 0 | 25 | 0 |
September 16, 2022 | 0 | 0.09 | 0.09 | 0 | 30 | 0 | 84.00 | 24.90 | 25.30 | 25.30 | 0 | 32 | 0 |
September 16, 2022 | 0 | 0.09 | 0.09 | 0 | 47 | 0 | 85.00 | 26.00 | 26.30 | 26.30 | 0 | 20 | 0 |
September 16, 2022 | 0 | 0.08 | 0.08 | 0 | 0 | 0 | 86.00 | 27.00 | 27.30 | 27.30 | 0 | 25 | 0 |
September 16, 2022 | 0 | 0.06 | 0.06 | 0 | 50 | 0 | 88.00 | 28.95 | 29.35 | 29.35 | 0 | 17 | 0 |
September 16, 2022 | 0 | 0.09 | 0.09 | 0 | 30 | 0 | 90.00 | 30.95 | 31.35 | 31.35 | 0 | 55 | 0 |
September 16, 2022 | 0 | 0.08 | 0.08 | 0 | 3 | 0 | 92.00 | 32.95 | 33.35 | 33.35 | 0 | 18 | 0 |
September 16, 2022 | 0 | 0.08 | 0.08 | 0 | 23 | 0 | 94.00 | 34.95 | 35.35 | 35.35 | 0 | 25 | 0 |
September 16, 2022 | 0 | 0.05 | 0.05 | 0 | 14 | 0 | 95.00 | 35.95 | 36.35 | 36.35 | 0 | 25 | 0 |
September 16, 2022 | 0 | 0.08 | 0.08 | 0 | 10 | 0 | 96.00 | 36.90 | 37.30 | 37.30 | 0 | 10 | 0 |
September 16, 2022 | 0 | 0.05 | 0.05 | 0 | 20 | 0 | 98.00 | 38.85 | 39.40 | 39.40 | 0 | 95 | 0 |
September 16, 2022 | 0 | 0.08 | 0.08 | 0 | 39 | 0 | 100.00 | 40.70 | 41.30 | 41.30 | 0 | 27 | 0 |
September 16, 2022 | 0 | 0.05 | 0.05 | 0 | 30 | 0 | 105.00 | 45.70 | 46.30 | 46.30 | 0 | 0 | 0 |
September 16, 2022 | 0 | 0.05 | 0.05 | 0 | 20 | 0 | 110.00 | 50.55 | 51.30 | 51.30 | 0 | 10 | 0 |
September 16, 2022 | 0 | 0.05 | 0.05 | 0 | 20 | 0 | 115.00 | 55.65 | 56.40 | 56.40 | 0 | 0 | 0 |
September 16, 2022 | 0 | 0.08 | 0.08 | 0 | 20 | 0 | 120.00 | 60.65 | 61.45 | 61.45 | 0 | 10 | 0 |
September 16, 2022 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 125.00 | 65.65 | 66.25 | 66.25 | 0 | 0 | 0 |
September 16, 2022 | 0 | 0.08 | 0.08 | 0 | 20 | 0 | 130.00 | 70.65 | 71.25 | 71.25 | 0 | 0 | 0 |
September 16, 2022 | 0 | 0.08 | 0.08 | 0 | 111 | 0 | 140.00 | 80.60 | 81.25 | 81.25 | 0 | 0 | 0 |
October 21, 2022 | 15.35 | 15.85 | 15.85 | 0 | 0 | 0 | 44.00 | 0.19 | 0.35 | 0.35 | 0 | 0 | 0 |
October 21, 2022 | 13.45 | 13.95 | 13.95 | 0 | 0 | 0 | 46.00 | 0.36 | 0.45 | 0.45 | 0 | 0 | 0 |
October 21, 2022 | 11.55 | 12.10 | 12.10 | 0 | 0 | 0 | 48.00 | 0.50 | 0.70 | 0.70 | 0 | 0 | 0 |
October 21, 2022 | 9.80 | 10.30 | 10.30 | 0 | 0 | 0 | 50.00 | 0.80 | 0.95 | 0.95 | 0 | 0 | 0 |
October 21, 2022 | 8.15 | 8.55 | 8.55 | 0 | 0 | 0 | 52.00 | 1.15 | 1.25 | 1.25 | 0 | 40 | 0 |
October 21, 2022 | 6.60 | 6.95 | 6.95 | 0 | 0 | 0 | 54.00 | 1.65 | 1.85 | 1.85 | 0 | 22 | 0 |
October 21, 2022 | 5.25 | 5.65 | 5.65 | 0 | 0 | 0 | 56.00 | 2.30 | 2.50 | 2.50 | 0 | 25 | 0 |
October 21, 2022 | 4.15 | 4.40 | 4.40 | 0 | 10 | 0 | 58.00 | 3.15 | 3.30 | 3.30 | 0 | 10 | 0 |
October 21, 2022 | 3.20 | 3.35 | 3.35 | 0 | 20 | 0 | 60.00 | 4.15 | 4.35 | 4.35 | 0 | 22 | 0 |
October 21, 2022 | 2.40 | 2.55 | 2.55 | 0.45 | 35 | 25 | 62.00 | 5.35 | 5.55 | 5.55 | 0 | 15 | 0 |
October 21, 2022 | 1.80 | 1.95 | 1.95 | 0.25 | 40 | 15 | 64.00 | 6.65 | 7.10 | 7.10 | 0 | 15 | 0 |
October 21, 2022 | 1.30 | 1.50 | 1.50 | 0 | 20 | 0 | 66.00 | 8.15 | 8.65 | 8.65 | 0 | 0 | 0 |
October 21, 2022 | 1.00 | 1.15 | 1.15 | 0 | 15 | 0 | 68.00 | 9.80 | 10.25 | 10.25 | 0 | 30 | 0 |
October 21, 2022 | 0.70 | 0.80 | 0.80 | 0 | 25 | 0 | 70.00 | 11.50 | 12.00 | 12.00 | 0 | 20 | 0 |
October 21, 2022 | 0.50 | 0.65 | 0.65 | 0 | 13 | 0 | 72.00 | 13.35 | 13.80 | 13.80 | 0 | 10 | 0 |
October 21, 2022 | 0.37 | 0.49 | 0.49 | 0 | 10 | 0 | 74.00 | 15.20 | 15.65 | 15.65 | 0 | 0 | 0 |
October 21, 2022 | 0.27 | 0.37 | 0.37 | 0 | 26 | 0 | 76.00 | 17.10 | 17.55 | 17.55 | 0 | 10 | 0 |
October 21, 2022 | 0.19 | 0.27 | 0.27 | 0 | 30 | 0 | 78.00 | 19.05 | 19.60 | 19.60 | 0 | 0 | 0 |
October 21, 2022 | 0.10 | 0.23 | 0.23 | 0 | 14 | 0 | 80.00 | 21.05 | 21.45 | 21.45 | 0 | 10 | 0 |
October 21, 2022 | 0.08 | 0.18 | 0.18 | 0 | 25 | 0 | 82.00 | 23.00 | 23.40 | 23.40 | 0 | 0 | 0 |
October 21, 2022 | 0.05 | 0.16 | 0.16 | 0 | 25 | 0 | 84.00 | 24.95 | 25.45 | 25.45 | 0 | 0 | 0 |
October 21, 2022 | 0.02 | 0.12 | 0.12 | 0 | 10 | 0 | 86.00 | 26.95 | 27.35 | 27.35 | 0 | 10 | 0 |
October 21, 2022 | 0.02 | 0.11 | 0.11 | 0 | 15 | 0 | 88.00 | 28.90 | 29.40 | 29.40 | 0 | 0 | 0 |
October 21, 2022 | 0.02 | 0.10 | 0.10 | 0 | 15 | 0 | 90.00 | 30.95 | 31.35 | 31.35 | 0 | 10 | 0 |
October 21, 2022 | 0.02 | 0.09 | 0.09 | 0 | 2 | 0 | 92.00 | 32.85 | 33.35 | 33.35 | 0 | 0 | 0 |
October 21, 2022 | 0.02 | 0.08 | 0.08 | 0 | 0 | 0 | 94.00 | 34.90 | 35.30 | 35.30 | 0 | 0 | 0 |
October 21, 2022 | 0.02 | 0.09 | 0.09 | 0 | 10 | 0 | 96.00 | 36.90 | 37.30 | 37.30 | 0 | 0 | 0 |
October 21, 2022 | 0.02 | 0.07 | 0.07 | 0 | 2 | 0 | 98.00 | 38.85 | 39.40 | 39.40 | 0 | 0 | 0 |
October 21, 2022 | 0 | 0.08 | 0.08 | 0 | 10 | 0 | 100.00 | 40.80 | 41.40 | 41.40 | 0 | 0 | 0 |
October 21, 2022 | 0 | 0.08 | 0.08 | 0 | 0 | 0 | 105.00 | 45.75 | 46.40 | 46.40 | 0 | 0 | 0 |
October 21, 2022 | 0 | 0.08 | 0.08 | 0 | 20 | 0 | 110.00 | 50.75 | 51.40 | 51.40 | 0 | 0 | 0 |
October 21, 2022 | 0 | 0.08 | 0.08 | 0 | 2 | 0 | 115.00 | 55.75 | 56.40 | 56.40 | 0 | 0 | 0 |
October 21, 2022 | 0 | 0.08 | 0.08 | 0 | 0 | 0 | 120.00 | 60.75 | 61.35 | 61.35 | 0 | 20 | 0 |
October 21, 2022 | 0 | 0.08 | 0.08 | 0 | 0 | 0 | 125.00 | 65.75 | 66.35 | 66.35 | 0 | 0 | 0 |
October 21, 2022 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 130.00 | 70.70 | 71.35 | 71.35 | 0 | 0 | 0 |
November 18, 2022 | 15.40 | 16.05 | 16.05 | 0 | 0 | 0 | 44.00 | 0.42 | 0.55 | 0.55 | 0 | 0 | 0 |
November 18, 2022 | 13.65 | 14.20 | 14.20 | 0 | 0 | 0 | 46.00 | 0.65 | 0.75 | 0.75 | 0 | 0 | 0 |
November 18, 2022 | 11.90 | 12.35 | 12.35 | 0 | 0 | 0 | 48.00 | 0.85 | 1.00 | 1.00 | 0 | 0 | 0 |
November 18, 2022 | 10.20 | 10.70 | 10.70 | 0 | 0 | 0 | 50.00 | 1.25 | 1.35 | 1.35 | 0 | 0 | 0 |
November 18, 2022 | 8.65 | 9.25 | 9.25 | 0 | 0 | 0 | 52.00 | 1.60 | 1.80 | 1.80 | 0 | 0 | 0 |
November 18, 2022 | 7.20 | 7.80 | 7.80 | 0 | 10 | 0 | 54.00 | 2.15 | 2.40 | 2.40 | 0 | 0 | 0 |
November 18, 2022 | 5.95 | 6.40 | 6.40 | 0.55 | 10 | 1 | 56.00 | 2.90 | 3.10 | 3.10 | -0.40 | 0 | 15 |
November 18, 2022 | 4.95 | 5.15 | 5.15 | 0 | 15 | 0 | 58.00 | 3.80 | 3.95 | 3.95 | 0 | 15 | 0 |
November 18, 2022 | 4.00 | 4.20 | 4.20 | 0 | 5 | 0 | 60.00 | 4.80 | 5.00 | 5.00 | 0 | 0 | 0 |
November 18, 2022 | 3.20 | 3.35 | 3.35 | 0 | 0 | 0 | 62.00 | 6.00 | 6.20 | 6.20 | 0 | 0 | 0 |
November 18, 2022 | 2.50 | 2.70 | 2.70 | 0 | 0 | 0 | 64.00 | 7.35 | 7.50 | 7.50 | 0 | 0 | 0 |
November 18, 2022 | 1.95 | 2.15 | 2.15 | 0 | 7 | 0 | 66.00 | 8.65 | 9.15 | 9.15 | 0 | 10 | 0 |
November 18, 2022 | 1.55 | 1.70 | 1.70 | 0 | 15 | 0 | 68.00 | 10.30 | 10.70 | 10.70 | 0 | 0 | 0 |
November 18, 2022 | 1.20 | 1.35 | 1.35 | 0 | 10 | 0 | 70.00 | 11.85 | 12.35 | 12.35 | 0 | 10 | 0 |
November 18, 2022 | 0.90 | 1.05 | 1.05 | 0 | 0 | 0 | 72.00 | 13.60 | 14.20 | 14.20 | 0 | 0 | 0 |
November 18, 2022 | 0.70 | 0.85 | 0.85 | 0 | 0 | 0 | 74.00 | 15.45 | 15.95 | 15.95 | 0 | 0 | 0 |
November 18, 2022 | 0.55 | 0.70 | 0.70 | 0 | 10 | 0 | 76.00 | 17.25 | 17.75 | 17.75 | 0 | 0 | 0 |
November 18, 2022 | 0.42 | 0.55 | 0.55 | 0 | 0 | 0 | 78.00 | 19.20 | 19.65 | 19.65 | 0 | 0 | 0 |
November 18, 2022 | 0.34 | 0.44 | 0.44 | 0 | 6 | 0 | 80.00 | 21.05 | 21.55 | 21.55 | 0 | 10 | 0 |
November 18, 2022 | 0.25 | 0.36 | 0.36 | 0 | 0 | 0 | 82.00 | 23.05 | 23.50 | 23.50 | 0 | 0 | 0 |
November 18, 2022 | 0.16 | 0.33 | 0.33 | 0 | 15 | 0 | 84.00 | 25.05 | 25.45 | 25.45 | 0 | 0 | 0 |
November 18, 2022 | 0.11 | 0.27 | 0.27 | 0 | 0 | 0 | 86.00 | 27.00 | 27.45 | 27.45 | 0 | 0 | 0 |
November 18, 2022 | 0.07 | 0.23 | 0.23 | 0 | 20 | 0 | 88.00 | 28.95 | 29.40 | 29.40 | 0 | 35 | 0 |
November 18, 2022 | 0.04 | 0.18 | 0.18 | 0 | 21 | 0 | 90.00 | 30.95 | 31.50 | 31.50 | 0 | 15 | 0 |
November 18, 2022 | 0.04 | 0.15 | 0.15 | 0 | 0 | 0 | 92.00 | 32.95 | 33.45 | 33.45 | 0 | 10 | 0 |
November 18, 2022 | 0.02 | 0.13 | 0.13 | 0 | 0 | 0 | 94.00 | 34.90 | 35.45 | 35.45 | 0 | 0 | 0 |
November 18, 2022 | 0.02 | 0.11 | 0.11 | 0 | 0 | 0 | 96.00 | 36.90 | 37.35 | 37.35 | 0 | 15 | 0 |
November 18, 2022 | 0.02 | 0.11 | 0.11 | 0 | 0 | 0 | 100.00 | 40.75 | 41.50 | 41.50 | 0 | 0 | 0 |
December 16, 2022 | 15.50 | 16.20 | 16.20 | 0 | 0 | 0 | 44.00 | 0.65 | 0.85 | 0.85 | 0 | 0 | 0 |
December 16, 2022 | 13.75 | 14.40 | 14.40 | 0 | 0 | 0 | 46.00 | 0.95 | 1.10 | 1.10 | 0 | 0 | 0 |
December 16, 2022 | 12.00 | 12.75 | 12.75 | 0 | 0 | 0 | 48.00 | 1.25 | 1.45 | 1.45 | 0 | 0 | 0 |
December 16, 2022 | 10.50 | 11.05 | 11.05 | 0 | 1 | 0 | 50.00 | 1.65 | 1.85 | 1.85 | 0 | 8 | 0 |
December 16, 2022 | 9.00 | 9.50 | 9.50 | 0 | 0 | 0 | 52.00 | 2.20 | 2.40 | 2.40 | 0 | 2 | 0 |
December 16, 2022 | 7.65 | 8.10 | 8.10 | 0 | 0 | 0 | 54.00 | 2.85 | 3.05 | 3.05 | 0 | 0 | 0 |
December 16, 2022 | 6.40 | 6.80 | 6.80 | 0 | 0 | 0 | 56.00 | 3.65 | 3.85 | 3.85 | 0 | 5 | 0 |
December 16, 2022 | 5.40 | 5.65 | 5.65 | 0 | 0 | 0 | 58.00 | 4.55 | 4.80 | 4.80 | 0 | 10 | 0 |
December 16, 2022 | 4.50 | 4.70 | 4.70 | 0 | 0 | 0 | 60.00 | 5.60 | 5.90 | 5.90 | 0 | 15 | 0 |
December 16, 2022 | 3.65 | 3.90 | 3.90 | 0 | 1 | 0 | 62.00 | 6.80 | 7.10 | 7.10 | 0 | 25 | 0 |
December 16, 2022 | 3.00 | 3.20 | 3.20 | 0 | 0 | 0 | 64.00 | 8.15 | 8.40 | 8.40 | 0 | 20 | 0 |
December 16, 2022 | 2.70 | 2.90 | 2.90 | 0 | 30 | 0 | 65.00 | 8.75 | 9.25 | 9.25 | 0 | 15 | 0 |
December 16, 2022 | 2.40 | 2.60 | 2.60 | 0 | 0 | 0 | 66.00 | 9.50 | 10.00 | 10.00 | 0 | 0 | 0 |
December 16, 2022 | 1.95 | 2.15 | 2.15 | 0 | 0 | 0 | 68.00 | 11.05 | 11.50 | 11.50 | 0 | 15 | 0 |
December 16, 2022 | 1.55 | 1.75 | 1.75 | 0 | 12 | 0 | 70.00 | 12.60 | 13.15 | 13.15 | 0 | 12 | 0 |
December 16, 2022 | 1.25 | 1.45 | 1.45 | 0 | 10 | 0 | 72.00 | 14.30 | 14.80 | 14.80 | 0 | 0 | 0 |
December 16, 2022 | 1.00 | 1.15 | 1.15 | 0 | 10 | 0 | 74.00 | 15.90 | 16.70 | 16.70 | 0 | 0 | 0 |
December 16, 2022 | 0.95 | 1.05 | 1.05 | 0 | 62 | 0 | 75.00 | 16.80 | 17.50 | 17.50 | 0 | 15 | 0 |
December 16, 2022 | 0.80 | 0.95 | 0.95 | 0 | 0 | 0 | 76.00 | 17.75 | 18.40 | 18.40 | 0 | 0 | 0 |
December 16, 2022 | 0.65 | 0.80 | 0.80 | 0 | 15 | 0 | 78.00 | 19.60 | 20.25 | 20.25 | 0 | 2 | 0 |
December 16, 2022 | 0.55 | 0.70 | 0.70 | 0 | 33 | 0 | 80.00 | 21.45 | 22.10 | 22.10 | 0 | 32 | 0 |
December 16, 2022 | 0.41 | 0.60 | 0.60 | 0 | 10 | 0 | 82.00 | 23.30 | 24.00 | 24.00 | 0 | 0 | 0 |
December 16, 2022 | 0.33 | 0.47 | 0.47 | 0 | 0 | 0 | 84.00 | 25.20 | 25.90 | 25.90 | 0 | 0 | 0 |
December 16, 2022 | 0.32 | 0.45 | 0.45 | 0 | 114 | 0 | 85.00 | 26.15 | 26.85 | 26.85 | 0 | 10 | 0 |
December 16, 2022 | 0.27 | 0.39 | 0.39 | 0 | 0 | 0 | 86.00 | 27.15 | 27.80 | 27.80 | 0 | 0 | 0 |
December 16, 2022 | 0.18 | 0.36 | 0.36 | 0 | 0 | 0 | 88.00 | 29.05 | 29.75 | 29.75 | 0 | 0 | 0 |
December 16, 2022 | 0.17 | 0.33 | 0.33 | 0 | 51 | 0 | 90.00 | 31.00 | 31.65 | 31.65 | 0 | 10 | 0 |
December 16, 2022 | 0.10 | 0.27 | 0.27 | 0 | 10 | 0 | 92.00 | 32.95 | 33.60 | 33.60 | 0 | 0 | 0 |
December 16, 2022 | 0.05 | 0.22 | 0.22 | 0 | 56 | 0 | 95.00 | 35.85 | 36.55 | 36.55 | 0 | 15 | 0 |
December 16, 2022 | 0.02 | 0.14 | 0.14 | 0 | 37 | 0 | 100.00 | 40.55 | 41.75 | 41.75 | 0 | 40 | 0 |
December 16, 2022 | 0.02 | 0.09 | 0.09 | 0 | 75 | 0 | 110.00 | 50.50 | 51.65 | 51.65 | 0 | 30 | 0 |
December 16, 2022 | 0 | 0.10 | 0.10 | 0 | 15 | 0 | 120.00 | 60.50 | 61.65 | 61.65 | 0 | 30 | 0 |
December 16, 2022 | 0 | 0.08 | 0.08 | 0 | 0 | 0 | 130.00 | 70.45 | 71.60 | 71.60 | 0 | 0 | 0 |
December 16, 2022 | 0 | 0.08 | 0.08 | 0 | 11 | 0 | 140.00 | 80.45 | 81.55 | 81.55 | 0 | 0 | 0 |
January 20, 2023 | 15.65 | 16.35 | 16.35 | 0 | 0 | 0 | 44.00 | 0.85 | 1.10 | 1.10 | 0 | 0 | 0 |
January 20, 2023 | 13.90 | 14.60 | 14.60 | 0 | 0 | 0 | 46.00 | 1.15 | 1.35 | 1.35 | 0 | 0 | 0 |
January 20, 2023 | 12.20 | 13.05 | 13.05 | 0 | 0 | 0 | 48.00 | 1.55 | 1.75 | 1.75 | 0 | 0 | 0 |
January 20, 2023 | 10.85 | 11.35 | 11.35 | 0 | 0 | 0 | 50.00 | 2.05 | 2.25 | 2.25 | 0 | 0 | 0 |
January 20, 2023 | 9.40 | 9.85 | 9.85 | 0 | 0 | 0 | 52.00 | 2.60 | 2.85 | 2.85 | 0 | 0 | 0 |
January 20, 2023 | 8.10 | 8.60 | 8.60 | 0 | 0 | 0 | 54.00 | 3.30 | 3.55 | 3.55 | 0 | 0 | 0 |
January 20, 2023 | 6.90 | 7.40 | 7.40 | 0 | 0 | 0 | 56.00 | 4.10 | 4.35 | 4.35 | 0 | 0 | 0 |
January 20, 2023 | 5.95 | 6.20 | 6.20 | 0 | 0 | 0 | 58.00 | 5.00 | 5.30 | 5.30 | 0 | 0 | 0 |
January 20, 2023 | 5.00 | 5.25 | 5.25 | 0 | 0 | 0 | 60.00 | 6.05 | 6.40 | 6.40 | 0 | 0 | 0 |
January 20, 2023 | 4.20 | 4.45 | 4.45 | 0 | 0 | 0 | 62.00 | 7.25 | 7.55 | 7.55 | 0 | 0 | 0 |
January 20, 2023 | 3.50 | 3.75 | 3.75 | 0 | 0 | 0 | 64.00 | 8.55 | 8.90 | 8.90 | 0 | 0 | 0 |
January 20, 2023 | 2.90 | 3.15 | 3.15 | 0 | 0 | 0 | 66.00 | 9.90 | 10.40 | 10.40 | 0 | 0 | 0 |
January 20, 2023 | 2.40 | 2.65 | 2.65 | 0 | 0 | 0 | 68.00 | 11.30 | 11.90 | 11.90 | 0 | 0 | 0 |
January 20, 2023 | 2.00 | 2.20 | 2.20 | 0 | 0 | 0 | 70.00 | 12.90 | 13.50 | 13.50 | 0 | 0 | 0 |
January 20, 2023 | 1.65 | 1.85 | 1.85 | 0 | 0 | 3 | 72.00 | 14.55 | 15.15 | 15.15 | 0 | 0 | 0 |
January 20, 2023 | 1.35 | 1.55 | 1.55 | 0 | 0 | 0 | 74.00 | 16.30 | 16.85 | 16.85 | 0 | 0 | 0 |
January 20, 2023 | 1.15 | 1.35 | 1.35 | 0 | 0 | 0 | 76.00 | 17.90 | 18.70 | 18.70 | 0 | 0 | 0 |
January 20, 2023 | 0.95 | 1.15 | 1.15 | 0 | 0 | 0 | 78.00 | 19.70 | 20.55 | 20.55 | 0 | 0 | 0 |
January 20, 2023 | 0.75 | 0.95 | 0.95 | 0 | 16 | 0 | 80.00 | 21.55 | 22.35 | 22.35 | 0 | 0 | 0 |
January 20, 2023 | 0.65 | 0.80 | 0.80 | 0 | 0 | 0 | 82.00 | 23.40 | 24.15 | 24.15 | 0 | 0 | 0 |
January 20, 2023 | 0.49 | 0.75 | 0.75 | 0 | 3 | 0 | 84.00 | 25.35 | 26.05 | 26.05 | 0 | 0 | 0 |
March 17, 2023 | 15.05 | 15.85 | 15.85 | 0 | 0 | 0 | 45.00 | 1.55 | 1.75 | 1.75 | 0 | 0 | 0 |
March 17, 2023 | 12.75 | 13.45 | 13.45 | 0 | 0 | 0 | 48.00 | 2.15 | 2.40 | 2.40 | 0 | 0 | 0 |
March 17, 2023 | 11.25 | 12.00 | 12.00 | 0 | 0 | 0 | 50.00 | 2.75 | 3.00 | 3.00 | 0 | 13 | 0 |
March 17, 2023 | 8.15 | 8.75 | 8.75 | 0 | 0 | 0 | 55.00 | 4.60 | 4.85 | 4.85 | 0 | 0 | 0 |
March 17, 2023 | 5.70 | 6.15 | 6.15 | 0 | 15 | 0 | 60.00 | 7.00 | 7.35 | 7.35 | 0 | 0 | 0 |
March 17, 2023 | 3.90 | 4.35 | 4.35 | 0 | 0 | 0 | 65.00 | 10.20 | 10.50 | 10.50 | -1.05 | 0 | 15 |
March 17, 2023 | 2.65 | 3.00 | 3.00 | 0 | 10 | 0 | 70.00 | 13.65 | 14.40 | 14.40 | 0 | 29 | 0 |
March 17, 2023 | 1.80 | 2.05 | 2.05 | 0 | 20 | 0 | 75.00 | 17.70 | 18.40 | 18.40 | 0 | 20 | 0 |
March 17, 2023 | 1.20 | 1.40 | 1.40 | 0 | 18 | 0 | 80.00 | 22.00 | 22.80 | 22.80 | 0 | 3 | 0 |
March 17, 2023 | 0.80 | 1.00 | 1.00 | 0 | 12 | 0 | 85.00 | 26.55 | 27.45 | 27.45 | 0 | 6 | 0 |
March 17, 2023 | 0.50 | 0.80 | 0.80 | 0 | 10 | 0 | 90.00 | 31.25 | 32.10 | 32.10 | 0 | 30 | 0 |
March 17, 2023 | 0.37 | 0.55 | 0.55 | 0 | 24 | 0 | 95.00 | 36.05 | 36.85 | 36.85 | 0 | 0 | 0 |
March 17, 2023 | 0.21 | 0.44 | 0.44 | 0 | 31 | 0 | 100.00 | 40.65 | 42.10 | 42.10 | 0 | 20 | 0 |
March 17, 2023 | 0.07 | 0.26 | 0.26 | 0 | 12 | 0 | 110.00 | 50.45 | 51.80 | 51.80 | 0 | 30 | 0 |
March 17, 2023 | 0.02 | 0.17 | 0.17 | 0 | 12 | 0 | 120.00 | 60.35 | 61.70 | 61.70 | 0 | 10 | 0 |
March 17, 2023 | 0.02 | 0.10 | 0.10 | 0 | 0 | 0 | 130.00 | 70.30 | 71.65 | 71.65 | 0 | 0 | 0 |
March 17, 2023 | 0.04 | 0.11 | 0.11 | 0 | 40 | 0 | 140.00 | 80.30 | 81.65 | 81.65 | 0 | 0 | 0 |
June 16, 2023 | 15.40 | 16.40 | 16.40 | 0 | 0 | 0 | 45.00 | 2.25 | 2.50 | 2.50 | 0 | 0 | 0 |
June 16, 2023 | 13.30 | 14.15 | 14.15 | 0 | 0 | 0 | 48.00 | 2.95 | 3.35 | 3.35 | 0 | 0 | 0 |
June 16, 2023 | 12.00 | 12.80 | 12.80 | 0 | 1 | 0 | 50.00 | 3.70 | 4.00 | 4.00 | 0 | 5 | 0 |
June 16, 2023 | 9.05 | 9.80 | 9.80 | 0 | 72 | 0 | 55.00 | 5.70 | 6.05 | 6.05 | 0 | 4 | 0 |
June 16, 2023 | 6.85 | 7.35 | 7.35 | 0 | 41 | 0 | 60.00 | 8.20 | 8.65 | 8.65 | 0 | 7 | 0 |
June 16, 2023 | 5.00 | 5.50 | 5.50 | 0.20 | 16 | 5 | 65.00 | 11.35 | 11.80 | 11.80 | 0 | 0 | 0 |
June 16, 2023 | 3.60 | 4.10 | 4.10 | 0 | 13 | 0 | 70.00 | 14.85 | 15.45 | 15.45 | 0 | 0 | 0 |
June 16, 2023 | 2.65 | 3.05 | 3.05 | 0 | 0 | 0 | 75.00 | 18.60 | 19.35 | 19.35 | 0 | 10 | 0 |
June 16, 2023 | 1.95 | 2.25 | 2.25 | 0 | 2 | 0 | 80.00 | 22.80 | 23.65 | 23.65 | 0 | 10 | 0 |
June 16, 2023 | 1.40 | 1.65 | 1.65 | 0 | 5 | 0 | 85.00 | 27.15 | 28.15 | 28.15 | 0 | 10 | 0 |
June 16, 2023 | 1.05 | 1.30 | 1.30 | 0 | 3 | 0 | 90.00 | 31.65 | 32.65 | 32.65 | 0 | 10 | 0 |
June 16, 2023 | 0.75 | 1.00 | 1.00 | 0 | 2 | 0 | 95.00 | 36.35 | 37.25 | 37.25 | 0 | 10 | 0 |
June 16, 2023 | 0.50 | 0.80 | 0.80 | 0 | 11 | 0 | 100.00 | 40.90 | 42.55 | 42.55 | 0 | 0 | 0 |