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.

TECK – Teck Resources Limited

Last update: June 19, 2025 at 12:35 p.m.   (Real-time)

  • Last price: 52.410
  • Net change: -0.010
  • Bid price: 52.390
  • Ask price: 52.430
  • 30-day historical volatility: 31.94%
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: 10,675
Volume: 81
Open interest: 4,691
Volume: 105
June 27, 2025 (Weekly) 7.85 8.10 8.05 0 0 0 44.50 0 0.07 0.07 0 2 0
June 27, 2025 (Weekly) 7.35 7.60 7.55 0 0 0 45.00 0 0.07 0.07 0 9 0
June 27, 2025 (Weekly) 6.85 7.10 7.05 0 0 0 45.50 0 0.07 0.08 0 0 0
June 27, 2025 (Weekly) 6.35 6.60 6.60 0 0 0 46.00 0 0.08 0.08 0 0 0
June 27, 2025 (Weekly) 5.85 6.10 6.10 0 0 0 46.50 0.01 0.09 0.10 0 0 0
June 27, 2025 (Weekly) 5.35 5.65 5.60 0 0 0 47.00 0.01 0.10 0.11 0 0 0
June 27, 2025 (Weekly) 4.85 5.15 5.10 0 0 0 47.50 0.01 0.10 0.13 0 0 0
June 27, 2025 (Weekly) 4.40 4.70 4.65 0 0 0 48.00 0.04 0.14 0.16 0 0 0
June 27, 2025 (Weekly) 3.95 4.25 4.20 0 0 5 48.50 0.07 0.17 0.20 0 32 0
June 27, 2025 (Weekly) 3.50 3.75 3.75 0 0 0 49.00 0.12 0.22 0.24 0 5 0
June 27, 2025 (Weekly) 3.10 3.30 3.30 0 0 0 49.50 0.18 0.28 0.31 0 30 0
June 27, 2025 (Weekly) 2.67 2.87 2.88 0 1 0 50.00 0.26 0.36 0.39 0 6 0
June 27, 2025 (Weekly) 1.90 2.08 2.10 0 10 0 51.00 0.47 0.60 0.64 0 21 0
June 27, 2025 (Weekly) 1.28 1.41 1.43 0 3 0 52.00 0.80 0.93 0.98 0 77 0
June 27, 2025 (Weekly) 0.74 0.89 0.93 0 73 0 53.00 1.29 1.42 1.47 0 22 0
June 27, 2025 (Weekly) 0.40 0.45 0.44 -0.12 66 30 54.00 1.94 2.07 2.11 0 0 0
June 27, 2025 (Weekly) 0.18 0.29 0.33 0 5 0 55.00 2.70 2.90 2.92 0 0 0
June 27, 2025 (Weekly) 0.09 0.18 0.20 0 4 0 56.00 3.55 3.80 3.80 0 0 0
June 27, 2025 (Weekly) 0.02 0.12 0.14 0 12 0 57.00 4.50 4.75 4.75 0 0 0
June 27, 2025 (Weekly) 0 0.09 0.10 0 0 0 58.00 5.45 5.75 5.70 0 0 0
July 4, 2025 (Weekly) 5.00 5.30 5.25 0 0 0 47.50 0.07 0.20 0.22 0 0 0
July 4, 2025 (Weekly) 4.55 4.80 4.80 0 0 0 48.00 0.14 0.24 0.26 0 0 0
July 4, 2025 (Weekly) 4.10 4.35 4.35 0 0 0 48.50 0.18 0.30 0.32 0 0 0
July 4, 2025 (Weekly) 3.65 3.90 3.90 0 0 0 49.00 0.25 0.38 0.40 0 6 0
July 4, 2025 (Weekly) 3.25 3.50 3.50 0 0 0 49.50 0.33 0.46 0.49 0 0 0
July 4, 2025 (Weekly) 2.88 3.10 3.10 0 1 0 50.00 0.42 0.58 0.59 0 32 0
July 4, 2025 (Weekly) 2.16 2.34 2.35 0 121 0 51.00 0.70 0.85 0.87 0 33 0
July 4, 2025 (Weekly) 1.51 1.70 1.73 0 35 0 52.00 1.04 1.22 1.15 -0.10 0 10
July 4, 2025 (Weekly) 0.99 1.18 1.21 0 8 0 53.00 1.53 1.71 1.74 0 0 0
July 4, 2025 (Weekly) 0.62 0.79 0.75 -0.06 5 10 54.00 2.14 2.33 2.35 0 0 0
July 4, 2025 (Weekly) 0.36 0.50 0.53 0 3 0 55.00 2.84 3.10 3.10 0 0 0
July 4, 2025 (Weekly) 0.22 0.31 0.33 0 0 0 56.00 3.65 3.90 3.95 0 0 0
July 4, 2025 (Weekly) 0.09 0.22 0.22 0 11 0 57.00 4.55 4.85 4.85 0 0 0
July 4, 2025 (Weekly) 0.03 0.13 0.14 0 0 0 58.00 5.50 5.75 5.75 0 0 0
July 11, 2025 (Weekly) 4.35 4.55 4.55 0 0 0 48.50 0.37 0.50 0.52 0 0 0
July 11, 2025 (Weekly) 3.90 4.15 4.15 0 0 0 49.00 0.45 0.59 0.61 0 0 0
July 11, 2025 (Weekly) 3.55 3.75 3.75 0 0 0 49.50 0.55 0.68 0.72 0 0 0
July 11, 2025 (Weekly) 3.15 3.35 3.40 0 0 0 50.00 0.65 0.80 0.80 -0.05 4 30
July 11, 2025 (Weekly) 2.48 2.66 2.67 0 0 0 51.00 0.97 1.14 1.16 0 0 0
July 11, 2025 (Weekly) 1.90 2.04 2.06 0 0 0 52.00 1.33 1.53 1.55 0 2 0
July 11, 2025 (Weekly) 1.39 1.51 1.54 0 662 0 53.00 1.81 2.01 2.04 0 20 0
July 11, 2025 (Weekly) 0.96 1.10 1.12 0 0 0 54.00 2.41 2.60 2.63 0 0 0
July 11, 2025 (Weekly) 0.64 0.78 0.58 -0.22 7 5 55.00 3.10 3.30 3.35 0 0 0
July 11, 2025 (Weekly) 0.41 0.54 0.55 0 30 0 56.00 3.85 4.10 4.10 0 0 0
July 11, 2025 (Weekly) 0.26 0.36 0.38 0 0 0 57.00 4.70 4.95 4.95 0 0 0
July 11, 2025 (Weekly) 0.16 0.25 0.27 0 0 0 58.00 5.55 5.85 5.90 0 0 0
July 25, 2025 (Weekly) 4.90 5.10 5.10 0 0 0 48.50 0.86 0.99 1.01 0 12 0
July 25, 2025 (Weekly) 4.50 4.70 4.70 0 0 0 49.00 0.99 1.12 1.13 0 0 0
July 25, 2025 (Weekly) 4.15 4.35 4.35 0 0 0 49.50 1.13 1.26 1.28 0 0 0
July 25, 2025 (Weekly) 3.80 4.00 4.00 0 0 0 50.00 1.28 1.41 1.43 0 0 0
July 25, 2025 (Weekly) 3.20 3.35 3.35 0 0 0 51.00 1.63 1.76 1.78 0 0 0
July 25, 2025 (Weekly) 2.62 2.74 2.76 0 0 0 52.00 2.04 2.18 2.20 0 0 0
July 25, 2025 (Weekly) 2.10 2.22 2.24 0 6 0 53.00 2.52 2.67 2.68 0 0 0
July 25, 2025 (Weekly) 1.65 1.78 1.80 0 1 0 54.00 3.05 3.25 3.25 0 0 0
July 25, 2025 (Weekly) 1.27 1.41 1.43 0 0 0 55.00 3.70 3.90 4.15 0.25 0 10
July 25, 2025 (Weekly) 0.97 1.10 1.12 0 0 0 56.00 4.40 4.55 4.60 0 0 0
July 25, 2025 (Weekly) 0.73 0.85 0.86 0 0 0 57.00 5.10 5.35 5.35 0 0 0
July 25, 2025 (Weekly) 0.52 0.65 0.66 0 0 0 58.00 5.95 6.15 6.15 0 0 0
August 1, 2025 (Weekly) 4.75 4.90 4.95 0 0 0 49.00 1.18 1.30 1.32 0 0 0
August 1, 2025 (Weekly) 4.40 4.55 4.60 0 0 0 49.50 1.32 1.44 1.47 0 0 0
August 1, 2025 (Weekly) 4.05 4.25 4.25 0 0 0 50.00 1.48 1.61 1.63 0 0 0
August 1, 2025 (Weekly) 3.45 3.60 3.60 0 0 0 51.00 1.84 1.98 1.99 0 0 0
August 1, 2025 (Weekly) 2.86 2.99 3.00 0 0 0 52.00 2.26 2.40 2.42 0 0 0
August 1, 2025 (Weekly) 2.35 2.47 2.49 0 2 0 53.00 2.74 2.88 2.90 0 0 0
August 1, 2025 (Weekly) 1.89 2.02 2.04 0 0 0 54.00 3.25 3.45 3.45 0 0 0
August 1, 2025 (Weekly) 1.50 1.64 1.65 0 0 0 55.00 3.90 4.05 4.10 0 0 0
August 1, 2025 (Weekly) 1.20 1.31 1.33 0 2 0 56.00 4.55 4.75 4.75 0 0 0
August 1, 2025 (Weekly) 0.91 1.04 1.05 0 0 0 57.00 5.30 5.50 5.50 0 0 0
June 20, 2025 22.30 22.55 22.55 0 0 0 30.00 0 0.06 0.06 0 0 0
June 20, 2025 21.30 21.55 21.55 0 0 0 31.00 0 0.06 0.06 0 0 0
June 20, 2025 20.30 20.55 20.55 0 0 0 32.00 0 0.06 0.06 0 0 0
June 20, 2025 19.30 19.55 19.55 0 0 0 33.00 0 0.06 0.06 0 0 0
June 20, 2025 18.30 18.55 18.55 0 0 0 34.00 0 0.06 0.06 0 0 0
June 20, 2025 17.30 17.55 17.55 0 0 0 35.00 0 0.06 0.06 0 0 0
June 20, 2025 16.30 16.55 16.55 0 0 0 36.00 0 0.06 0.06 0 0 0
June 20, 2025 15.30 15.55 15.55 0 0 0 37.00 0 0.06 0.06 0 0 0
June 20, 2025 14.30 14.55 14.55 0 0 0 38.00 0 0.06 0.06 0 1 0
June 20, 2025 13.30 13.55 13.55 0 0 0 39.00 0 0.06 0.06 0 25 0
June 20, 2025 12.30 12.55 12.55 0 0 0 40.00 0 0.06 0.06 0 17 0
June 20, 2025 11.30 11.55 11.55 0 0 0 41.00 0 0.06 0.06 0 3 0
June 20, 2025 10.30 10.55 10.55 0 0 0 42.00 0 0.06 0.09 0 31 0
June 20, 2025 9.30 9.55 9.55 0 0 0 43.00 0 0.06 0.06 0 59 0
June 20, 2025 8.30 8.55 8.55 0 0 0 44.00 0 0.06 0.07 0 15 0
June 20, 2025 7.30 7.55 7.55 0 1 0 45.00 0 0.06 0.06 0 33 0
June 20, 2025 6.30 6.55 6.55 0 0 0 46.00 0 0.06 0.07 0 45 0
June 20, 2025 5.30 5.55 5.55 0 0 0 47.00 0 0.04 0.05 0 70 0
June 20, 2025 4.30 4.55 4.55 0 0 0 48.00 0 0.04 0.05 0 26 0
June 20, 2025 3.30 3.55 3.55 0 6 0 49.00 0 0.06 0.06 0 65 0
June 20, 2025 2.85 3.10 3.05 0 0 0 49.50 0 0.07 0.08 0 0 0
June 20, 2025 2.35 2.56 2.55 -0.03 82 11 50.00 0.01 0.08 0.09 0 288 0
June 20, 2025 1.46 1.63 1.63 0 0 0 51.00 0.06 0.15 0.19 0 46 0
June 20, 2025 0.64 0.81 0.62 -0.25 440 10 52.00 0.23 0.37 0.44 0 105 0
June 20, 2025 0.20 0.31 0.39 0 82 0 53.00 0.71 0.85 0.95 0 15 0
June 20, 2025 0.05 0.10 0.14 0 175 0 54.00 1.51 1.78 1.77 0 33 0
June 20, 2025 0 0.06 0.04 -0.05 104 5 55.00 2.45 2.70 2.70 0 95 0
June 20, 2025 0 0.06 0.07 0 75 0 56.00 3.45 3.70 3.70 0 27 0
June 20, 2025 0 0.06 0.07 0 0 0 57.00 4.45 4.70 4.70 0 0 0
June 20, 2025 0 0.06 0.07 0 37 0 58.00 5.45 5.70 5.70 0 2 0
June 20, 2025 0 0.01 0.05 0 67 0 60.00 7.45 7.70 7.70 0 18 0
June 20, 2025 0 0.06 0.06 0 13 0 62.00 9.45 9.70 9.70 0 0 0
June 20, 2025 0 0.06 0.07 0 54 0 64.00 11.45 11.70 11.70 0 0 0
June 20, 2025 0 0.06 0.06 0 2,274 0 65.00 12.45 12.70 12.75 0 0 0
June 20, 2025 0 0.06 0.06 0 18 0 66.00 13.45 13.70 13.70 0 0 0
June 20, 2025 0 0.06 0.06 0 76 0 68.00 15.45 15.70 15.70 0 0 0
June 20, 2025 0 0.06 0.06 0 199 0 70.00 17.45 17.70 17.70 0 0 0
June 20, 2025 0 0.04 0.04 0 14 0 72.00 19.45 19.70 19.70 0 0 0
June 20, 2025 0 0.04 0.04 0 12 0 74.00 21.45 21.70 21.70 0 0 0
June 20, 2025 0 0.03 0.04 0 163 0 75.00 22.45 22.70 22.70 0 0 0
June 20, 2025 0 0.04 0.04 0 0 0 76.00 23.45 23.70 23.70 0 0 0
June 20, 2025 0 0.04 0.04 0 57 0 80.00 27.45 27.70 27.70 0 0 0
June 20, 2025 0 0.04 0.04 0 155 0 85.00 32.45 32.70 32.70 0 0 0
July 18, 2025 22.40 22.60 22.60 0 0 0 30.00 0 0.06 0.06 0 0 0
July 18, 2025 21.40 21.60 21.60 0 0 0 31.00 0 0.06 0.06 0 0 0
July 18, 2025 20.40 20.60 20.60 0 0 0 32.00 0 0.06 0.06 0 0 0
July 18, 2025 19.40 19.65 19.60 0 0 0 33.00 0 0.06 0.06 0 0 0
July 18, 2025 18.40 18.65 18.60 0 0 0 34.00 0 0.06 0.06 0 12 0
July 18, 2025 17.40 17.65 17.60 0 0 0 35.00 0 0.07 0.07 0 80 0
July 18, 2025 16.40 16.65 16.65 0 0 0 36.00 0 0.07 0.07 0 50 0
July 18, 2025 15.40 15.65 15.65 0 0 0 37.00 0 0.07 0.07 0 4 0
July 18, 2025 14.40 14.65 14.65 0 1 0 38.00 0 0.07 0.07 0 13 0
July 18, 2025 13.40 13.65 13.65 0 0 0 39.00 0 0.07 0.07 0 12 0
July 18, 2025 12.40 12.65 12.65 0 50 0 40.00 0.01 0.07 0.08 0 0 0
July 18, 2025 11.40 11.70 11.65 0 0 0 41.00 0.01 0.08 0.09 0 8 0
July 18, 2025 10.45 10.70 10.70 0 2 0 42.00 0.01 0.10 0.11 0 26 0
July 18, 2025 9.45 9.75 9.70 0 0 0 43.00 0.03 0.13 0.14 0 0 0
July 18, 2025 8.55 8.80 8.75 0 5 0 44.00 0.07 0.16 0.18 0 13 0
July 18, 2025 7.55 7.85 7.85 0 1 0 45.00 0.13 0.22 0.25 0 9 0
July 18, 2025 6.70 6.95 6.90 0 0 0 46.00 0.22 0.33 0.32 0 77 0
July 18, 2025 5.80 6.05 6.05 0 0 0 47.00 0.32 0.43 0.45 0 15 0
July 18, 2025 5.00 5.20 5.20 0 133 0 48.00 0.47 0.59 0.61 0 10 0
July 18, 2025 4.20 4.40 4.40 0 10 0 49.00 0.69 0.81 0.82 0 17 0
July 18, 2025 3.80 4.05 0 0 0 0 49.50 0.76 1.00 0 0 0 0
July 18, 2025 3.45 3.65 3.65 0 53 0 50.00 0.95 1.07 1.08 0 32 0
July 18, 2025 2.80 3.05 0 0 0 0 51.00 1.20 1.44 0 0 0 0
July 18, 2025 2.16 2.32 2.34 0 49 0 52.00 1.66 1.80 1.82 0 60 0
July 18, 2025 1.66 1.89 0 0 0 0 53.00 2.07 2.30 0 0 0 0
July 18, 2025 1.26 1.38 1.30 -0.09 70 1 54.00 2.69 2.86 2.88 0 57 0
July 18, 2025 0.71 1.19 0 0 0 0 55.00 3.30 3.60 0 0 0 0
July 18, 2025 0.65 0.76 0.77 0 723 0 56.00 4.05 4.30 4.30 0 131 0
July 18, 2025 0.30 0.38 0.40 0 54 0 58.00 5.75 5.95 5.95 0 30 0
July 18, 2025 0.12 0.22 0.23 0 47 0 60.00 7.55 7.80 7.80 0 19 0
July 18, 2025 0.04 0.13 0.13 0 10 0 62.00 9.50 9.75 9.75 0 70 0
July 18, 2025 0.01 0.09 0.09 0 37 0 64.00 11.45 11.70 11.70 0 0 0
July 18, 2025 0 0.07 0.07 0 62 0 66.00 13.45 13.75 13.70 0 36 0
July 18, 2025 0 0.07 0.07 0 0 0 68.00 15.45 15.70 15.70 0 0 0
July 18, 2025 0 0.07 0.07 0 2 0 70.00 17.45 17.70 17.70 0 0 0
July 18, 2025 0 0.07 0.07 0 0 0 72.00 19.45 19.70 19.70 0 0 0
July 18, 2025 0 0.07 0.07 0 0 0 74.00 21.45 21.70 21.70 0 0 0
July 18, 2025 0 0.07 0.07 0 0 0 76.00 23.45 23.70 23.70 0 0 0
August 15, 2025 22.45 22.70 22.70 0 0 0 30.00 0 0.07 0.07 0 0 0
August 15, 2025 21.50 21.70 21.70 0 0 0 31.00 0 0.07 0.07 0 0 0
August 15, 2025 20.50 20.70 20.70 0 12 0 32.00 0.01 0.08 0.07 0 0 0
August 15, 2025 19.50 19.70 19.70 0 12 0 33.00 0.01 0.08 0.07 0 0 0
August 15, 2025 18.50 18.70 18.70 0 0 0 34.00 0.01 0.08 0.07 0 5 0
August 15, 2025 17.50 17.70 17.70 0 0 0 35.00 0.02 0.09 0.08 0 6 0
August 15, 2025 16.50 16.75 16.75 0 0 0 36.00 0.03 0.10 0.11 0 22 0
August 15, 2025 15.55 15.75 15.75 0 0 0 37.00 0.04 0.12 0.12 0 90 0
August 15, 2025 14.60 14.80 14.80 0 0 0 38.00 0.06 0.13 0.14 0 10 0
August 15, 2025 13.65 13.85 13.85 0 1 0 39.00 0.09 0.17 0.18 0 0 0
August 15, 2025 12.60 12.90 12.90 0 0 0 40.00 0.15 0.23 0.24 0 7 0
August 15, 2025 11.75 11.95 11.95 0 1 0 41.00 0.19 0.28 0.29 0 32 0
August 15, 2025 10.85 11.05 11.05 0 0 0 42.00 0.27 0.36 0.37 0 38 0
August 15, 2025 9.95 10.15 10.15 0 0 0 43.00 0.36 0.45 0.46 0 12 0
August 15, 2025 9.05 9.20 9.25 0 10 0 44.00 0.46 0.56 0.56 0 12 0
August 15, 2025 8.15 8.35 8.40 0 3 0 45.00 0.60 0.70 0.71 0 46 0
August 15, 2025 7.35 7.55 7.55 0 1 0 46.00 0.77 0.88 0.89 0 27 0
August 15, 2025 6.55 6.75 6.75 0 10 0 47.00 0.97 1.07 1.10 0 3 0
August 15, 2025 5.80 6.00 6.00 0 0 0 48.00 1.21 1.33 1.34 0 31 0
August 15, 2025 5.10 5.25 5.25 0 4 0 49.00 1.49 1.61 1.62 0 1 0
August 15, 2025 4.45 4.60 4.60 0 10 0 50.00 1.81 1.94 1.95 0 4 0
August 15, 2025 3.25 3.40 3.40 0 48 0 52.00 2.62 2.74 2.76 0 92 0
August 15, 2025 2.30 2.41 2.43 0 70 0 54.00 3.65 3.80 3.80 0 42 0
August 15, 2025 1.54 1.66 1.67 0 116 0 56.00 4.85 5.05 5.05 0 72 0
August 15, 2025 0.99 1.10 1.12 0 40 0 58.00 6.30 6.50 6.55 0 13 0
August 15, 2025 0.63 0.72 0.72 0 54 0 60.00 7.95 8.15 8.15 0 27 0
August 15, 2025 0.38 0.47 0.48 0 109 0 62.00 9.65 9.95 9.95 0 0 0
August 15, 2025 0.22 0.31 0.31 0 32 0 64.00 11.55 11.80 11.80 0 0 0
August 15, 2025 0.09 0.20 0.21 0 20 0 66.00 13.45 13.75 13.75 0 0 0
August 15, 2025 0.05 0.14 0.14 0 70 0 68.00 15.45 15.70 15.70 0 0 0
August 15, 2025 0.01 0.10 0.10 0 8 0 70.00 17.45 17.70 17.70 0 0 0
August 15, 2025 0 0.08 0.08 0 0 0 72.00 19.45 19.70 19.70 0 0 0
August 15, 2025 0.01 0.07 0.14 0 34 0 74.00 21.45 21.70 21.70 0 0 0
September 19, 2025 22.55 22.80 22.80 0 0 0 30.00 0 0.08 0.08 0 0 0
September 19, 2025 21.50 21.80 21.80 0 0 0 31.00 0 0.09 0.08 0 0 0
September 19, 2025 20.55 20.85 20.80 0 0 0 32.00 0.01 0.10 0.10 0 0 0
September 19, 2025 19.55 19.85 19.85 0 0 0 33.00 0.03 0.11 0.11 0 14 0
September 19, 2025 18.60 18.90 18.90 0 10 0 34.00 0.05 0.13 0.14 0 35 0
September 19, 2025 17.65 17.95 17.95 0 0 0 35.00 0.08 0.16 0.17 0 20 0
September 19, 2025 16.65 16.95 16.95 0 0 0 36.00 0.11 0.21 0.22 0 25 0
September 19, 2025 15.70 16.05 16.05 0 0 0 37.00 0.16 0.26 0.28 0 23 0
September 19, 2025 14.85 15.10 15.10 0 0 0 38.00 0.22 0.32 0.33 0 30 0
September 19, 2025 13.90 14.15 14.15 0 0 0 39.00 0.28 0.40 0.41 0 1 0
September 19, 2025 13.00 13.25 13.25 0 0 0 40.00 0.38 0.49 0.50 0 33 0
September 19, 2025 12.15 12.35 12.35 0 0 0 41.00 0.48 0.59 0.59 0 0 0
September 19, 2025 11.15 11.45 11.45 0 1 0 42.00 0.59 0.70 0.70 0 16 0
September 19, 2025 10.35 10.60 10.60 0 1 0 43.00 0.73 0.84 0.85 0 0 0
September 19, 2025 9.50 9.75 9.75 0 1 0 44.00 0.89 1.01 1.02 0 23 0
September 19, 2025 8.70 8.95 8.95 0 1 0 45.00 1.08 1.19 1.22 0 3 0
September 19, 2025 7.95 8.15 8.15 0 11 0 46.00 1.30 1.42 1.43 0 34 0
September 19, 2025 7.20 7.40 7.40 0 21 0 47.00 1.55 1.68 1.69 0 0 0
September 19, 2025 6.50 6.65 6.70 0 0 0 48.00 1.83 1.96 1.85 -0.13 24 55
September 19, 2025 5.85 6.00 6.00 0 12 0 49.00 2.15 2.28 2.30 0 4 0
September 19, 2025 5.20 5.35 5.35 0 21 0 50.00 2.54 2.66 2.68 0 144 0
September 19, 2025 4.05 4.20 4.20 0 7 0 52.00 3.35 3.50 3.55 0 10 0
September 19, 2025 3.05 3.20 3.25 0 154 0 54.00 4.35 4.55 4.55 0 32 0
September 19, 2025 2.63 2.78 2.79 0 93 0 55.00 4.95 5.10 5.15 0 157 0
September 19, 2025 2.28 2.40 2.41 0 17 0 56.00 5.55 5.75 5.75 0 20 0
September 19, 2025 1.61 1.76 1.77 0 20 0 58.00 6.90 7.10 7.10 0 2 0
September 19, 2025 1.11 1.21 1.22 0 88 0 60.00 8.40 8.60 8.65 0 89 0
September 19, 2025 0.77 0.90 0.90 0 33 0 62.00 10.05 10.30 10.25 0 5 0
September 19, 2025 0.49 0.59 0.60 0 60 0 64.00 11.75 11.95 12.05 0 0 0
September 19, 2025 0.41 0.51 0.52 0 30 0 65.00 12.65 12.95 13.00 0 112 0
September 19, 2025 0.32 0.44 0.45 0 25 0 66.00 13.55 13.80 13.90 0 0 0
September 19, 2025 0.20 0.30 0.31 0 0 0 68.00 15.45 15.75 15.85 0 0 0
September 19, 2025 0.08 0.19 0.20 0 87 0 70.00 17.50 17.75 17.75 0 0 0
September 19, 2025 0.06 0.15 0.16 0 1 0 72.00 19.40 19.75 19.75 0 0 0
September 19, 2025 0.02 0.11 0.11 0 0 0 74.00 21.40 21.75 21.75 0 0 0
September 19, 2025 0.01 0.07 0.07 0 603 0 75.00 22.40 22.75 22.75 0 0 0
September 19, 2025 0.01 0.04 0.04 0 254 0 80.00 27.40 27.75 27.75 0 0 0
September 19, 2025 0 0.02 0.02 0 374 0 85.00 32.40 32.75 32.75 0 0 0
October 17, 2025 16.75 17.10 17.10 0 0 0 36.00 0.23 0.34 0.33 0 12 0
October 17, 2025 15.85 16.20 16.20 0 0 0 37.00 0.27 0.40 0.41 0 0 0
October 17, 2025 14.95 15.25 15.25 0 0 0 38.00 0.34 0.49 0.50 0 22 0
October 17, 2025 14.05 14.35 14.35 0 0 0 39.00 0.44 0.59 0.60 0 2 0
October 17, 2025 13.20 13.50 13.45 0 10 0 40.00 0.55 0.71 0.71 0 0 0
October 17, 2025 12.35 12.60 12.60 0 0 0 41.00 0.69 0.81 0.81 0 0 0
October 17, 2025 11.50 11.75 11.75 0 0 0 42.00 0.84 0.96 0.97 0 0 0
October 17, 2025 10.65 10.90 10.90 0 0 0 43.00 0.99 1.13 1.14 0 1 0
October 17, 2025 9.85 10.10 10.10 0 0 0 44.00 1.19 1.33 1.33 0 0 0
October 17, 2025 9.05 9.30 9.30 0 0 0 45.00 1.41 1.55 1.55 0 7 0
October 17, 2025 8.35 8.55 8.55 0 0 0 46.00 1.66 1.79 1.80 0 0 0
October 17, 2025 7.65 7.85 7.85 0 0 0 47.00 1.94 2.08 2.08 0 0 0
October 17, 2025 6.95 7.15 7.15 0 0 0 48.00 2.23 2.39 2.39 0 0 0
October 17, 2025 6.30 6.50 6.50 0 0 0 49.00 2.57 2.73 2.73 0 1 0
October 17, 2025 5.70 5.85 5.85 0 0 0 50.00 2.94 3.15 3.15 0 0 0
October 17, 2025 4.55 4.75 4.75 0 1 0 52.00 3.80 4.00 4.00 0 0 0
October 17, 2025 3.60 3.75 3.75 0 4 0 54.00 4.80 5.00 5.00 0 25 0
October 17, 2025 2.79 2.93 2.94 0 24 0 56.00 5.95 6.20 6.20 0 15 0
October 17, 2025 2.12 2.25 2.26 0 24 0 58.00 7.30 7.50 7.55 0 0 0
October 17, 2025 1.57 1.71 1.72 0 40 0 60.00 8.75 9.00 9.00 0 24 0
October 17, 2025 1.14 1.27 1.28 0 24 0 62.00 10.30 10.55 10.55 0 1 0
October 17, 2025 0.81 0.94 0.96 0 1 0 64.00 12.00 12.25 12.25 0 0 0
November 21, 2025 14.45 14.70 14.70 0 0 0 39.00 0.68 0.83 0.83 0 0 0
November 21, 2025 13.50 13.85 13.85 0 0 0 40.00 0.81 0.97 0.97 0 0 0
November 21, 2025 12.75 13.00 13.00 0 0 0 41.00 0.97 1.13 1.13 0 0 0
November 21, 2025 11.85 12.15 12.15 0 0 0 42.00 1.14 1.31 1.31 0 0 0
November 21, 2025 11.15 11.40 11.40 0 0 0 43.00 1.32 1.50 1.51 0 0 0
November 21, 2025 10.35 10.60 10.60 0 0 0 44.00 1.54 1.73 1.73 0 0 0
November 21, 2025 9.60 9.85 9.90 0 0 0 45.00 1.78 1.98 1.99 0 0 0
November 21, 2025 8.90 9.15 9.15 0 0 0 46.00 2.06 2.25 2.27 0 0 0
November 21, 2025 8.15 8.45 8.45 0 0 0 47.00 2.36 2.57 2.57 0 5 0
November 21, 2025 7.55 7.75 7.75 0 0 0 48.00 2.68 2.89 2.91 0 0 0
November 21, 2025 6.95 7.15 7.15 0 0 0 49.00 3.00 3.30 3.30 0 0 0
November 21, 2025 6.35 6.55 6.55 0 0 0 50.00 3.40 3.65 3.70 0 0 0
November 21, 2025 5.20 5.40 5.45 0 1 0 52.00 4.30 4.55 4.55 0 0 0
November 21, 2025 4.20 4.45 4.45 0 0 0 54.00 5.30 5.55 5.60 0 0 0
November 21, 2025 3.40 3.60 3.60 0 5 0 56.00 6.45 6.75 6.75 0 0 0
November 21, 2025 2.67 2.89 2.90 0 0 0 58.00 7.75 8.00 8.05 0 0 0
November 21, 2025 2.09 2.29 2.29 0 13 0 60.00 9.15 9.40 9.45 0 0 0
November 21, 2025 1.61 1.80 1.82 0 8 0 62.00 10.65 11.00 10.95 0 0 0
November 21, 2025 1.22 1.41 1.41 0 0 0 64.00 12.25 12.55 12.60 0 0 0
December 19, 2025 22.65 23.10 23.10 0 0 0 30.00 0.08 0.21 0.23 0 10 0
December 19, 2025 20.80 21.20 21.20 0 0 0 32.00 0.18 0.32 0.34 0 15 0
December 19, 2025 19.00 19.35 19.35 0 0 0 34.00 0.30 0.47 0.50 0 20 0
December 19, 2025 17.20 17.60 17.55 0 0 0 36.00 0.49 0.68 0.64 0 22 0
December 19, 2025 15.50 15.85 15.80 0 12 0 38.00 0.69 0.90 0.88 0 61 0
December 19, 2025 13.80 14.10 14.10 0 21 0 40.00 1.00 1.18 1.18 0 63 0
December 19, 2025 12.95 13.40 0 0 0 0 41.00 1.11 1.38 0 0 0 0
December 19, 2025 12.20 12.45 12.45 0 21 0 42.00 1.37 1.55 1.56 0 67 0
December 19, 2025 11.35 11.80 0 0 0 0 43.00 1.49 1.79 0 0 0 0
December 19, 2025 10.65 10.95 10.95 0 10 0 44.00 1.82 2.01 2.01 0 1 0
December 19, 2025 9.85 10.35 0 0 0 0 45.00 1.97 2.31 0 0 0 0
December 19, 2025 9.25 9.50 9.50 0 2 0 46.00 2.37 2.58 2.60 0 60 0
December 19, 2025 8.45 8.95 0 0 0 0 47.00 2.61 2.98 0 0 0 0
December 19, 2025 7.90 8.15 8.15 0 16 0 48.00 2.99 3.25 3.25 0 74 0
December 19, 2025 7.15 7.60 0 0 0 0 49.00 3.30 3.60 0 0 0 0
December 19, 2025 6.70 6.90 6.95 0 87 0 50.00 3.75 4.05 4.05 0 81 0
December 19, 2025 5.45 5.90 0 0 0 0 52.00 4.55 4.95 0 0 0 0
December 19, 2025 4.60 4.95 0 0 0 0 54.00 5.55 5.95 0 0 0 0
December 19, 2025 4.20 4.40 4.45 0 29 0 55.00 6.20 6.50 6.50 0 154 0
December 19, 2025 3.75 4.10 0 0 0 0 56.00 6.70 7.10 0 0 0 0
December 19, 2025 2.99 3.35 3.00 3.00 0 1 58.00 7.90 8.40 0 0 0 0
December 19, 2025 2.45 2.68 2.69 0 38 0 60.00 9.45 9.75 9.75 0 21 0
December 19, 2025 1.81 2.22 0 0 0 0 62.00 10.75 11.25 0 0 0 0
December 19, 2025 1.32 1.53 1.55 0 149 0 65.00 13.30 13.60 13.65 0 0 0
December 19, 2025 0.64 0.83 0.83 0 228 0 70.00 17.65 18.05 18.10 0 0 0
December 19, 2025 0.28 0.49 0.51 0 124 0 75.00 22.35 22.85 22.85 0 0 0
March 20, 2026 23.05 23.45 23.45 0 1 0 30.00 0.22 0.46 0.49 0 0 0
March 20, 2026 21.20 21.60 21.65 0 0 0 32.00 0.41 0.62 0.65 0 0 0
March 20, 2026 19.40 19.90 19.85 0 0 0 34.00 0.59 0.84 0.85 0 2 0
March 20, 2026 17.70 18.20 18.15 0 2 0 36.00 0.88 1.09 1.08 0 68 0
March 20, 2026 16.05 16.45 16.45 0 1 0 38.00 1.19 1.38 1.40 0 90 0
March 20, 2026 14.45 14.90 14.80 0 120 0 40.00 1.58 1.75 1.79 0 64 0
March 20, 2026 13.00 13.35 13.30 0 42 0 42.00 2.02 2.24 2.24 0 109 0
March 20, 2026 11.60 11.90 11.85 0 22 0 44.00 2.55 2.78 2.81 0 0 0
March 20, 2026 10.25 10.50 10.50 0 44 0 46.00 3.15 3.45 3.40 0 1 0
March 20, 2026 9.00 9.25 9.25 0 114 0 48.00 3.90 4.15 4.15 0 4 0
March 20, 2026 7.85 8.10 8.10 0 50 0 50.00 4.70 5.00 5.00 0 21 0
March 20, 2026 5.40 5.65 5.65 0 19 0 55.00 7.20 7.50 7.50 0 7 0
March 20, 2026 3.50 3.80 3.50 -0.30 32 3 60.00 10.30 10.55 10.60 0 0 0
March 20, 2026 2.18 2.40 2.41 0 88 0 65.00 14.00 14.25 14.30 0 0 0
March 20, 2026 1.24 1.50 1.51 0 177 0 70.00 18.10 18.40 18.45 0 0 0
June 19, 2026 13.05 14.75 0 0 0 0 42.00 2.34 3.20 0 0 0 0
June 19, 2026 11.90 13.40 0 0 0 0 44.00 2.93 3.80 0 0 0 0
June 19, 2026 10.45 12.10 0 0 0 0 46.00 3.60 4.40 0 0 0 0
June 19, 2026 9.50 10.55 0 0 0 0 48.00 4.40 5.20 0 0 0 0
June 19, 2026 8.40 9.45 0 0 0 0 50.00 5.20 6.20 0 0 0 0
June 19, 2026 6.10 7.10 0 0 0 0 55.00 7.70 8.70 0 0 0 0
June 19, 2026 4.30 5.15 0 0 0 0 60.00 10.75 12.15 0 0 0 0