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, Cl. B

Last update: December 7, 2022 at 7:14 p.m.   (Real-time)

  • Last price: 49.520
  • Net change: -0.640
  • Bid price: 49.380
  • Ask price: 49.700
  • 30-day historical volatility: 53.21%
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: 16,452
Volume: 199
Open interest: 10,403
Volume: 295
December 9, 2022 (Weekly) 13.45 13.65 13.65 0 0 0 36.00 0 0.04 0.04 0 0 0
December 9, 2022 (Weekly) 12.45 12.65 12.65 0 0 0 37.00 0 0.04 0.04 0 0 0
December 9, 2022 (Weekly) 11.45 11.65 11.65 0 0 0 38.00 0 0.04 0.04 0 0 0
December 9, 2022 (Weekly) 10.45 10.65 10.65 0 0 0 39.00 0 0.04 0.04 0 0 0
December 9, 2022 (Weekly) 9.45 9.65 9.65 0 0 0 40.00 0 0.04 0.04 0 0 0
December 9, 2022 (Weekly) 8.45 8.65 8.65 0 0 0 41.00 0 0.04 0.04 0 7 0
December 9, 2022 (Weekly) 7.95 8.15 8.15 0 0 0 41.50 0 0.04 0.04 0 0 0
December 9, 2022 (Weekly) 7.45 7.65 7.65 0 0 0 42.00 0 0.04 0.04 0 0 0
December 9, 2022 (Weekly) 6.95 7.15 7.15 0 0 0 42.50 0 0.04 0.04 0 20 0
December 9, 2022 (Weekly) 6.45 6.65 6.65 0 0 0 43.00 0 0.04 0.04 0 20 0
December 9, 2022 (Weekly) 5.90 6.15 6.15 0 0 0 43.50 0 0.05 0.05 0 23 0
December 9, 2022 (Weekly) 5.40 5.65 5.65 0 0 0 44.00 0 0.05 0.05 0 0 0
December 9, 2022 (Weekly) 4.90 5.20 5.20 0 0 0 44.50 0 0.04 0.04 0 10 0
December 9, 2022 (Weekly) 4.40 4.70 4.70 0 12 0 45.00 0 0.05 0.05 0 52 0
December 9, 2022 (Weekly) 3.85 4.20 4.20 0 25 0 45.50 0 0.05 0.05 0 77 0
December 9, 2022 (Weekly) 3.45 3.70 3.70 0 22 0 46.00 0.01 0.06 0.06 0 3 0
December 9, 2022 (Weekly) 2.95 3.20 3.20 -0.65 31 20 46.50 0.01 0.07 0.07 0 27 0
December 9, 2022 (Weekly) 2.49 2.72 2.72 0 24 0 47.00 0.03 0.10 0.10 0.04 86 10
December 9, 2022 (Weekly) 1.94 2.26 2.26 0 4 0 47.50 0.08 0.12 0.12 0 0 0
December 9, 2022 (Weekly) 1.60 1.84 1.84 0 9 0 48.00 0.14 0.20 0.20 0 45 0
December 9, 2022 (Weekly) 1.18 1.44 1.44 0 47 0 48.50 0.24 0.32 0.32 0 0 0
December 9, 2022 (Weekly) 0.96 1.10 1.10 0 51 0 49.00 0.40 0.52 0.52 0 19 0
December 9, 2022 (Weekly) 0.67 0.81 0.81 0 0 0 49.50 0.60 0.73 0.73 0 0 0
December 9, 2022 (Weekly) 0.44 0.57 0.57 0 1 0 50.00 0.87 1.02 1.02 0 2 0
December 9, 2022 (Weekly) 0.27 0.36 0.36 0 0 0 50.50 1.16 1.33 1.33 0 0 0
December 9, 2022 (Weekly) 0.16 0.23 0.23 0 10 0 51.00 1.44 1.71 1.71 0 0 0
December 9, 2022 (Weekly) 0.09 0.14 0.14 0 2 0 51.50 1.90 2.12 2.12 0 0 0
December 9, 2022 (Weekly) 0.04 0.10 0.10 0 0 0 52.00 2.40 2.58 2.58 0 0 0
December 9, 2022 (Weekly) 0.01 0.07 0.07 -0.08 11 1 52.50 2.88 3.10 3.10 0 0 0
December 9, 2022 (Weekly) 0 0.06 0.06 0 53 0 53.00 3.30 3.65 3.65 0 0 0
December 9, 2022 (Weekly) 0 0.05 0.05 0 0 0 54.00 4.35 4.55 4.55 0 0 0
December 9, 2022 (Weekly) 0 0.05 0.05 0 0 0 55.00 5.25 5.55 5.55 0 0 0
December 23, 2022 (Weekly) 7.10 7.30 7.30 0 0 0 42.50 0.17 0.23 0.23 0 0 0
December 23, 2022 (Weekly) 6.55 6.85 6.85 0 0 0 43.00 0.19 0.26 0.26 0 0 0
December 23, 2022 (Weekly) 6.20 6.35 6.35 0 0 0 43.50 0.23 0.31 0.31 0 1 0
December 23, 2022 (Weekly) 5.65 6.00 6.00 0 0 0 44.00 0.27 0.35 0.35 0 10 0
December 23, 2022 (Weekly) 5.25 5.55 5.55 0 0 0 44.50 0.32 0.41 0.41 0 6 0
December 23, 2022 (Weekly) 4.90 5.05 5.05 0 0 0 45.00 0.40 0.47 0.47 0 25 0
December 23, 2022 (Weekly) 4.35 4.65 4.65 0 0 0 45.50 0.47 0.55 0.55 0 0 0
December 23, 2022 (Weekly) 3.90 4.35 4.35 0 1 0 46.00 0.56 0.65 0.65 0 10 0
December 23, 2022 (Weekly) 3.50 3.90 3.90 0 0 0 46.50 0.68 0.77 0.77 0 14 0
December 23, 2022 (Weekly) 3.25 3.50 3.50 0 2 0 47.00 0.80 0.91 0.91 0 21 0
December 23, 2022 (Weekly) 2.93 3.10 3.10 0 0 0 47.50 0.96 1.04 1.04 0 14 0
December 23, 2022 (Weekly) 2.45 2.84 2.84 0 0 0 48.00 1.12 1.21 1.21 0 7 0
December 23, 2022 (Weekly) 2.28 2.43 2.43 0 0 0 48.50 1.32 1.41 1.41 0 14 0
December 23, 2022 (Weekly) 2.01 2.14 2.14 0 0 0 49.00 1.53 1.61 1.61 0 0 0
December 23, 2022 (Weekly) 1.74 1.88 1.88 0 0 0 49.50 1.74 1.85 1.85 0 0 0
December 23, 2022 (Weekly) 1.49 1.65 1.65 0 0 0 50.00 2.01 2.13 2.13 0 0 0
December 23, 2022 (Weekly) 1.10 1.24 1.24 0 1,000 0 51.00 2.63 2.73 2.73 0 1 0
December 23, 2022 (Weekly) 0.77 0.91 0.91 0 0 0 52.00 3.30 3.55 3.55 0 0 0
December 23, 2022 (Weekly) 0.56 0.66 0.66 0 8 0 53.00 4.05 4.30 4.30 0 0 0
December 23, 2022 (Weekly) 0.41 0.47 0.47 -0.10 0 7 54.00 4.85 5.15 5.15 0 0 0
December 23, 2022 (Weekly) 0.27 0.33 0.33 0 0 0 55.00 5.70 5.90 5.90 0 0 0
December 30, 2022 (Weekly) 3.40 3.75 3.75 0 0 0 47.00 1.01 1.10 1.10 0 0 0
December 30, 2022 (Weekly) 3.10 3.35 3.35 0 0 0 47.50 1.16 1.26 1.26 0 5 0
December 30, 2022 (Weekly) 2.86 3.10 3.10 0 0 0 48.00 1.30 1.44 1.44 0 0 0
December 30, 2022 (Weekly) 2.53 2.69 2.69 0 0 0 48.50 1.50 1.63 1.63 0 0 0
December 30, 2022 (Weekly) 2.25 2.40 2.40 0 0 0 49.00 1.71 1.85 1.85 0 0 0
December 30, 2022 (Weekly) 2.01 2.14 2.14 0 0 0 49.50 1.94 2.09 2.09 0 0 0
December 30, 2022 (Weekly) 1.77 1.90 1.90 0 0 0 50.00 2.19 2.35 2.35 0 1 0
December 30, 2022 (Weekly) 1.34 1.47 1.47 0 0 0 51.00 2.80 2.93 2.93 0 0 0
December 30, 2022 (Weekly) 1.02 1.13 1.13 0 11 0 52.00 3.40 3.75 3.75 0 0 0
December 30, 2022 (Weekly) 0.77 0.86 0.86 -0.04 30 20 53.00 4.10 4.45 4.45 0 0 0
December 30, 2022 (Weekly) 0.56 0.64 0.64 0 0 0 54.00 4.95 5.20 5.20 0 0 0
December 30, 2022 (Weekly) 0.41 0.48 0.48 0 0 0 55.00 5.80 6.10 6.10 0 0 0
December 16, 2022 24.50 24.70 24.70 0 25 0 25.00 0 0.04 0.04 0 2 0
December 16, 2022 23.50 23.70 23.70 0 0 0 26.00 0 0.04 0.04 0 2 0
December 16, 2022 22.50 22.70 22.70 0 25 0 27.00 0 0.04 0.04 0 13 0
December 16, 2022 21.50 21.70 21.70 0 54 0 28.00 0 0.04 0.04 0 65 0
December 16, 2022 20.50 20.70 20.70 0 0 0 29.00 0 0.05 0.05 0 27 0
December 16, 2022 19.50 19.75 19.75 0 25 0 30.00 0 0.05 0.05 0 26 0
December 16, 2022 18.50 18.75 18.75 0 0 0 31.00 0 0.05 0.05 0 40 0
December 16, 2022 17.50 17.75 17.75 0 25 0 32.00 0 0.04 0.04 0 157 0
December 16, 2022 16.50 16.75 16.75 0 0 0 33.00 0 0.05 0.05 0 29 0
December 16, 2022 15.50 15.75 15.75 0 51 0 34.00 0 0.05 0.05 0 17 0
December 16, 2022 14.50 14.75 14.75 0 0 0 35.00 0 0.05 0.05 0 45 0
December 16, 2022 13.50 13.75 13.75 0 29 0 36.00 0.01 0.05 0.05 0 41 0
December 16, 2022 12.50 12.75 12.75 0 27 0 37.00 0.01 0.05 0.05 0 85 0
December 16, 2022 11.45 11.75 11.75 -0.50 56 15 38.00 0.02 0.06 0.06 0 31 0
December 16, 2022 10.50 10.75 10.75 0 78 0 39.00 0.02 0.06 0.06 0 105 0
December 16, 2022 9.50 9.75 9.75 0 215 0 40.00 0.03 0.08 0.08 0 293 0
December 16, 2022 8.50 8.75 8.75 0 26 0 41.00 0.05 0.08 0.08 0 29 0
December 16, 2022 7.55 7.75 7.75 0 55 0 42.00 0.07 0.11 0.11 0 28 0
December 16, 2022 6.55 6.80 6.80 0 89 0 43.00 0.09 0.14 0.14 0 54 0
December 16, 2022 5.60 5.85 5.85 0 56 0 44.00 0.14 0.17 0.17 0 221 0
December 16, 2022 4.65 4.90 4.90 -0.75 140 3 45.00 0.21 0.25 0.25 0 383 0
December 16, 2022 3.70 4.00 4.00 -0.90 80 6 46.00 0.33 0.37 0.37 0 43 0
December 16, 2022 2.81 3.20 3.20 0 108 0 47.00 0.48 0.57 0.57 0 43 0
December 16, 2022 2.22 2.37 2.37 0 197 0 48.00 0.76 0.84 0.84 0 19 0
December 16, 2022 1.60 1.71 1.71 -0.55 124 23 49.00 1.09 1.21 1.21 0.27 81 23
December 16, 2022 1.08 1.20 1.20 -0.34 1,670 10 50.00 1.61 1.71 1.71 0 63 0
December 16, 2022 0.44 0.54 0.54 -0.12 146 14 52.00 2.94 3.10 3.10 0 33 0
December 16, 2022 0.20 0.24 0.24 0 300 0 54.00 4.65 4.90 4.90 0 25 0
December 16, 2022 0.12 0.16 0.16 0 68 0 55.00 5.55 5.75 5.75 0 12 0
December 16, 2022 0.07 0.13 0.13 0 59 0 56.00 6.50 6.70 6.70 0 25 0
December 16, 2022 0.02 0.08 0.08 0 46 0 58.00 8.45 8.75 8.75 0 50 0
December 16, 2022 0 0.06 0.06 0 52 0 60.00 10.45 10.70 10.70 0 21 0
December 16, 2022 0 0.06 0.06 0 53 0 62.00 12.45 12.70 12.70 0 40 0
December 16, 2022 0 0.05 0.05 0 68 0 65.00 15.45 15.65 15.65 0 155 0
January 20, 2023 38.45 38.65 38.65 0 0 0 11.00 0 0.16 0.16 0 45 0
January 20, 2023 37.45 37.65 37.65 0 0 0 12.00 0 0.16 0.16 0 50 0
January 20, 2023 36.45 36.65 36.65 0 0 0 13.00 0 0.16 0.16 0 1 0
January 20, 2023 35.45 35.65 35.65 0 0 0 14.00 0 0.16 0.16 0 43 0
January 20, 2023 33.45 33.65 33.65 0 0 0 16.00 0 0.16 0.16 0 22 0
January 20, 2023 32.45 32.65 32.65 0 30 0 17.00 0 0.16 0.16 0 34 0
January 20, 2023 31.45 31.65 31.65 0 0 0 18.00 0 0.16 0.16 0 26 0
January 20, 2023 30.45 30.65 30.65 0 0 0 19.00 0 0.16 0.16 0 17 0
January 20, 2023 29.45 29.65 29.65 0 3 0 20.00 0 0.16 0.16 0 49 0
January 20, 2023 28.45 28.65 28.65 0 0 0 21.00 0 0.16 0.16 0 14 0
January 20, 2023 27.45 27.65 27.65 0 50 0 22.00 0 0.16 0.16 0 48 0
January 20, 2023 26.50 26.65 26.65 0 0 0 23.00 0 0.05 0.05 0 17 0
January 20, 2023 25.40 25.70 25.70 0 0 0 24.00 0 0.05 0.05 0 70 0
January 20, 2023 24.50 24.90 24.90 0 44 0 25.00 0 0.06 0.06 0 85 0
January 20, 2023 23.35 23.70 23.70 0 21 0 26.00 0 0.06 0.06 0 2,017 0
January 20, 2023 22.50 22.70 22.70 0 39 0 27.00 0 0.06 0.06 0 32 0
January 20, 2023 21.50 21.75 21.75 0 59 0 28.00 0.03 0.07 0.07 0 419 0
January 20, 2023 20.50 20.70 20.70 0 444 0 29.00 0.04 0.08 0.08 0 77 0
January 20, 2023 19.55 19.75 19.75 0 78 0 30.00 0.07 0.09 0.09 0 113 0
January 20, 2023 18.55 18.75 18.75 0 0 0 31.00 0.07 0.09 0.09 0 14 0
January 20, 2023 17.55 17.75 17.75 0 38 0 32.00 0.07 0.10 0.10 0 48 0
January 20, 2023 16.55 16.80 16.80 0 0 0 33.00 0.09 0.12 0.12 0 0 0
January 20, 2023 15.60 15.80 15.80 0 13 0 34.00 0.11 0.14 0.14 0 50 0
January 20, 2023 14.65 14.85 14.85 0 13 0 35.00 0.13 0.16 0.16 0 47 0
January 20, 2023 13.65 13.85 13.85 0 85 0 36.00 0.16 0.19 0.19 0 70 0
January 20, 2023 12.70 12.90 12.90 0 44 0 37.00 0.20 0.24 0.24 0 45 0
January 20, 2023 11.75 12.00 12.00 0 30 0 38.00 0.24 0.29 0.29 0 14 0
January 20, 2023 10.85 11.05 11.05 0 10 0 39.00 0.30 0.36 0.36 0 22 0
January 20, 2023 9.90 10.10 10.10 0 133 0 40.00 0.38 0.44 0.44 0 188 0
January 20, 2023 9.05 9.20 9.20 0 38 0 41.00 0.49 0.57 0.57 0 7 0
January 20, 2023 8.15 8.35 8.35 0 29 0 42.00 0.60 0.65 0.65 0 37 0
January 20, 2023 7.35 7.50 7.50 0 59 0 43.00 0.75 0.82 0.82 0 79 0
January 20, 2023 6.50 6.75 6.75 0 44 0 44.00 0.94 1.00 1.00 0.04 61 1
January 20, 2023 5.75 5.90 5.90 0 98 0 45.00 1.16 1.22 1.22 0 130 0
January 20, 2023 4.95 5.20 5.20 0 91 0 46.00 1.42 1.49 1.49 0 14 0
January 20, 2023 4.30 4.50 4.50 0 111 0 47.00 1.71 1.82 1.82 0 15 0
January 20, 2023 3.70 3.85 3.85 0 44 0 48.00 2.08 2.21 2.21 0 4 0
January 20, 2023 3.15 3.30 3.30 -0.40 85 14 49.00 2.53 2.64 2.64 0.07 80 188
January 20, 2023 2.66 2.78 2.78 0 335 0 50.00 3.00 3.15 3.15 0.19 30 10
January 20, 2023 1.83 1.94 1.94 -0.31 415 3 52.00 4.20 4.30 4.30 0 0 0
January 20, 2023 1.23 1.34 1.34 -0.27 227 20 54.00 5.55 5.75 5.75 0 10 0
January 20, 2023 0.81 0.90 0.90 -0.13 821 14 56.00 7.15 7.30 7.30 0 0 0
January 20, 2023 0.53 0.59 0.59 0 36 0 58.00 8.85 9.00 9.00 0 0 0
January 20, 2023 0.33 0.38 0.38 0 148 0 60.00 10.65 10.85 10.85 0 105 0
January 20, 2023 0.21 0.26 0.26 0 0 0 62.00 12.55 12.75 12.75 0 0 0
January 20, 2023 0.03 0.09 0.09 0 60 0 70.00 20.45 20.60 20.60 0 0 0
January 20, 2023 0 0.05 0.05 0 286 0 80.00 30.40 30.60 30.60 0 11 0
February 17, 2023 18.65 19.00 19.00 0 28 0 31.00 0.15 0.19 0.19 0 0 0
February 17, 2023 17.70 17.95 17.95 0 0 0 32.00 0.18 0.22 0.22 0 7 0
February 17, 2023 16.70 17.05 17.05 0 0 0 33.00 0.21 0.26 0.26 0 12 0
February 17, 2023 15.75 16.05 16.05 0 28 0 34.00 0.25 0.31 0.31 0 3 0
February 17, 2023 14.85 15.10 15.10 0 0 0 35.00 0.31 0.37 0.37 0 9 0
February 17, 2023 13.95 14.20 14.20 0 0 0 36.00 0.37 0.43 0.43 0 223 0
February 17, 2023 12.95 13.35 13.35 0 0 0 37.00 0.45 0.52 0.52 0 50 0
February 17, 2023 12.05 12.40 12.40 0 0 0 38.00 0.54 0.61 0.61 0 30 0
February 17, 2023 11.25 11.60 11.60 0 28 0 39.00 0.65 0.72 0.72 0 0 0
February 17, 2023 10.30 10.70 10.70 0 37 0 40.00 0.79 0.86 0.86 0 1 0
February 17, 2023 9.45 9.90 9.90 0 0 0 41.00 0.94 1.03 1.03 0 31 0
February 17, 2023 8.70 9.00 9.00 0 54 0 42.00 1.12 1.21 1.21 0 66 0
February 17, 2023 7.90 8.30 8.30 0 40 0 43.00 1.33 1.42 1.42 0 29 0
February 17, 2023 7.15 7.50 7.50 0 39 0 44.00 1.57 1.67 1.67 0 20 0
February 17, 2023 6.45 6.80 6.80 -0.55 40 1 45.00 1.84 1.96 1.96 0 0 0
February 17, 2023 5.85 6.15 6.15 0 49 0 46.00 2.16 2.29 2.29 0 34 0
February 17, 2023 5.15 5.45 5.45 0 21 0 47.00 2.52 2.66 2.66 0 22 0
February 17, 2023 4.65 4.85 4.85 0 65 0 48.00 2.92 3.10 3.10 0 65 0
February 17, 2023 4.15 4.30 4.30 -0.40 41 10 49.00 3.35 3.55 3.55 0 10 0
February 17, 2023 3.60 3.80 3.80 0 153 0 50.00 3.85 4.00 4.00 0 44 0
February 17, 2023 2.79 2.93 2.93 0 25 0 52.00 5.00 5.15 5.15 0 108 0
February 17, 2023 2.08 2.22 2.22 0 192 0 54.00 6.25 6.60 6.60 0 71 0
February 17, 2023 1.52 1.66 1.66 0 67 0 56.00 7.65 8.05 8.05 0 12 0
February 17, 2023 1.11 1.23 1.23 0 8 0 58.00 9.25 9.60 9.60 0 0 0
February 17, 2023 0.80 0.91 0.91 0 20 0 60.00 11.00 11.30 11.30 0 0 0
February 17, 2023 0.57 0.64 0.64 0 0 0 62.00 12.80 13.15 13.15 0 0 0
March 17, 2023 21.65 22.05 22.05 0 0 0 28.00 0.19 0.23 0.23 0 22 0
March 17, 2023 19.70 20.15 20.15 0 1 0 30.00 0.26 0.31 0.31 0 25 0
March 17, 2023 18.80 19.20 19.20 0 0 0 31.00 0.31 0.37 0.37 0 0 0
March 17, 2023 17.90 18.25 18.25 0 0 0 32.00 0.36 0.43 0.43 0 25 0
March 17, 2023 16.95 17.35 17.35 0 0 0 33.00 0.43 0.50 0.50 0 0 0
March 17, 2023 16.00 16.45 16.45 0 10 0 34.00 0.50 0.56 0.56 0 37 0
March 17, 2023 15.15 15.50 15.50 0 4 0 35.00 0.59 0.67 0.67 0 1 0
March 17, 2023 14.25 14.65 14.65 0 63 0 36.00 0.69 0.76 0.76 0 81 0
March 17, 2023 13.35 13.75 13.75 0 5 0 37.00 0.81 0.89 0.89 0 41 0
March 17, 2023 12.50 12.90 12.90 0 1 0 38.00 0.95 1.02 1.02 0 60 0
March 17, 2023 11.65 12.10 12.10 0 0 0 39.00 1.10 1.17 1.17 0 49 0
March 17, 2023 10.85 11.25 11.25 0 81 0 40.00 1.28 1.34 1.34 0 85 0
March 17, 2023 10.00 10.40 10.40 0 0 0 41.00 1.48 1.56 1.56 0 17 0
March 17, 2023 9.35 9.65 9.65 0 7 0 42.00 1.71 1.79 1.79 0 28 0
March 17, 2023 8.50 8.90 8.90 0 0 0 43.00 1.96 2.04 2.04 0 28 0
March 17, 2023 7.90 8.20 8.20 0 49 0 44.00 2.25 2.34 2.34 0 38 0
March 17, 2023 7.25 7.50 7.50 0 10 0 45.00 2.56 2.66 2.66 0 85 0
March 17, 2023 6.60 6.80 6.80 0 79 0 46.00 2.92 3.05 3.05 0 50 0
March 17, 2023 6.00 6.20 6.20 0 20 0 47.00 3.30 3.45 3.45 0 28 0
March 17, 2023 5.45 5.65 5.65 -0.85 106 6 48.00 3.70 3.85 3.85 0 88 0
March 17, 2023 4.90 5.10 5.10 0 130 0 49.00 4.20 4.35 4.35 0 26 0
March 17, 2023 4.45 4.65 4.65 0 178 0 50.00 4.65 4.85 4.85 0 54 0
March 17, 2023 3.55 3.75 3.75 0 74 0 52.00 5.80 5.95 5.95 0.20 112 10
March 17, 2023 2.84 3.05 3.05 0 34 0 54.00 7.05 7.20 7.20 0 59 0
March 17, 2023 2.50 2.67 2.67 -0.34 70 10 55.00 7.70 7.90 7.90 0.35 52 10
March 17, 2023 2.22 2.38 2.38 0 34 0 56.00 8.40 8.70 8.70 0 21 0
March 17, 2023 1.75 1.88 1.88 0 885 0 58.00 9.90 10.15 10.15 0 14 0
March 17, 2023 1.32 1.49 1.49 0 107 0 60.00 11.45 11.80 11.80 0 41 0
March 17, 2023 1.04 1.14 1.14 0 0 0 62.00 13.10 13.50 13.50 0 0 0
March 17, 2023 0.68 0.78 0.78 0 19 0 65.00 15.70 16.15 16.15 0 14 0
April 21, 2023 17.10 17.70 17.70 0 0 0 33.00 0.65 0.74 0.74 0 2 0
April 21, 2023 16.25 16.85 16.85 0 0 0 34.00 0.75 0.85 0.85 0 1 0
April 21, 2023 15.35 16.00 16.00 0 0 0 35.00 0.87 0.97 0.97 0 4 0
April 21, 2023 14.45 15.10 15.10 0 5 0 36.00 1.00 1.08 1.08 0 0 0
April 21, 2023 13.60 14.25 14.25 0 0 0 37.00 1.16 1.23 1.23 0 0 0
April 21, 2023 12.85 13.45 13.45 0 0 0 38.00 1.32 1.40 1.40 0 5 0
April 21, 2023 12.00 12.55 12.55 0 78 0 39.00 1.52 1.59 1.59 0 0 0
April 21, 2023 11.35 11.75 11.75 0 50 0 40.00 1.73 1.81 1.81 0 3 0
April 21, 2023 10.55 11.00 11.00 0 50 0 41.00 1.97 2.05 2.05 0 0 0
April 21, 2023 9.80 10.25 10.25 0 128 0 42.00 2.21 2.32 2.32 0 14 0
April 21, 2023 9.15 9.60 9.60 0 116 0 43.00 2.50 2.61 2.61 0 19 0
April 21, 2023 8.50 8.90 8.90 0 75 0 44.00 2.81 2.95 2.95 0 38 0
April 21, 2023 7.85 8.25 8.25 0 59 0 45.00 3.15 3.30 3.30 0 2 0
April 21, 2023 7.25 7.65 7.65 0 96 0 46.00 3.55 3.70 3.70 0 0 0
April 21, 2023 6.65 7.10 7.10 0 98 0 47.00 3.95 4.10 4.10 0 0 0
April 21, 2023 6.20 6.40 6.40 0 145 0 48.00 4.40 4.55 4.55 0 28 0
April 21, 2023 5.70 5.90 5.90 0 28 0 49.00 4.85 5.05 5.05 0 0 0
April 21, 2023 5.20 5.40 5.40 0 11 0 50.00 5.40 5.55 5.55 0 24 0
April 21, 2023 4.35 4.55 4.55 0 38 0 52.00 6.50 6.65 6.65 0 38 0
April 21, 2023 3.55 3.75 3.75 0 14 0 54.00 7.70 7.85 7.85 0 14 0
April 21, 2023 2.93 3.10 3.10 0 0 0 56.00 9.00 9.20 9.20 0 29 0
April 21, 2023 2.42 2.57 2.57 0 10 0 58.00 10.40 10.70 10.70 0 14 0
April 21, 2023 1.96 2.10 2.10 0 0 0 60.00 11.95 12.25 12.25 0 35 0
April 21, 2023 1.58 1.71 1.71 0 0 0 62.00 13.55 13.95 13.95 0 0 0
May 19, 2023 16.55 17.05 17.05 0 0 0 34.00 1.00 1.08 1.08 0 0 0
May 19, 2023 15.70 16.25 16.25 0 0 0 35.00 1.15 1.21 1.21 0 0 0
May 19, 2023 14.90 15.40 15.40 0 0 0 36.00 1.29 1.36 1.36 0 0 0
May 19, 2023 14.10 14.55 14.55 0 0 0 37.00 1.47 1.54 1.54 0 2 0
May 19, 2023 13.30 13.60 13.60 0 0 0 38.00 1.64 1.72 1.72 0 0 0
May 19, 2023 12.55 12.90 12.90 0 0 0 39.00 1.87 1.94 1.94 0 0 0
May 19, 2023 11.80 12.10 12.10 0 0 0 40.00 2.11 2.18 2.18 0 7 0
May 19, 2023 11.10 11.45 11.45 0 50 0 41.00 2.36 2.46 2.46 0 0 0
May 19, 2023 10.45 10.65 10.65 0 87 0 42.00 2.64 2.75 2.75 0 0 0
May 19, 2023 9.80 10.10 10.10 0 39 0 43.00 2.98 3.10 3.10 0 0 0
May 19, 2023 9.15 9.40 9.40 0 0 0 44.00 3.30 3.40 3.40 0 0 0
May 19, 2023 8.55 8.75 8.75 0 64 0 45.00 3.65 3.80 3.80 0 0 0
May 19, 2023 7.95 8.30 8.30 0 7 0 46.00 4.05 4.20 4.20 0 5 0
May 19, 2023 7.40 7.60 7.60 0 0 0 47.00 4.50 4.60 4.60 0 0 0
May 19, 2023 6.85 7.05 7.05 0 0 0 48.00 4.90 5.05 5.05 0 0 0
May 19, 2023 6.35 6.55 6.55 0 0 0 49.00 5.40 5.55 5.55 0 0 0
May 19, 2023 5.85 6.05 6.05 0 41 0 50.00 5.90 6.05 6.05 0 0 0
May 19, 2023 5.05 5.15 5.15 0 10 0 52.00 7.00 7.20 7.20 0 35 0
May 19, 2023 4.20 4.40 4.40 0 0 0 54.00 8.20 8.40 8.40 0 15 0
May 19, 2023 3.60 3.80 3.80 0 1 0 56.00 9.50 9.75 9.75 0 34 0
May 19, 2023 2.99 3.20 3.20 0 0 0 58.00 10.95 11.15 11.15 0 15 0
May 19, 2023 2.48 2.66 2.66 0 0 0 60.00 12.40 12.70 12.70 0 0 0
May 19, 2023 2.06 2.23 2.23 0 0 0 62.00 13.90 14.30 14.30 0 0 0
June 16, 2023 22.05 22.55 22.55 0 39 0 28.00 0.54 0.61 0.61 0 16 0
June 16, 2023 20.25 20.75 20.75 0 14 0 30.00 0.72 0.81 0.81 0 38 0
June 16, 2023 18.50 18.95 18.95 0 41 0 32.00 0.94 1.05 1.05 0 41 0
June 16, 2023 16.75 17.25 17.25 0 12 0 34.00 1.21 1.33 1.33 0 37 0
June 16, 2023 15.20 15.65 15.65 0 44 0 36.00 1.55 1.63 1.63 0 52 0
June 16, 2023 13.65 13.90 13.90 0 22 0 38.00 1.96 2.04 2.04 0 30 0
June 16, 2023 12.20 12.50 12.50 0 752 0 40.00 2.46 2.54 2.54 0 85 0
June 16, 2023 10.80 11.15 11.15 0 27 0 42.00 3.05 3.15 3.15 0 48 0
June 16, 2023 9.50 9.90 9.90 0 14 0 44.00 3.70 3.85 3.85 0.05 27 14
June 16, 2023 8.40 8.80 8.80 0 0 0 46.00 4.45 4.65 4.65 0 64 0
June 16, 2023 7.30 7.55 7.55 0 36 0 48.00 5.35 5.55 5.55 0 12 0
June 16, 2023 6.35 6.60 6.60 0 119 0 50.00 6.35 6.55 6.55 0 25 0
June 16, 2023 4.35 4.60 4.60 0 42 0 55.00 9.25 9.50 9.50 0 102 0
June 16, 2023 2.91 3.10 3.10 0 126 0 60.00 12.75 13.05 13.05 0.30 33 25
September 15, 2023 17.50 18.10 18.10 0 0 0 34.00 1.77 1.88 1.88 0 20 0
September 15, 2023 15.95 16.65 16.65 0 30 0 36.00 2.20 2.32 2.32 0 0 0
September 15, 2023 14.55 15.20 15.20 0 15 0 38.00 2.71 2.83 2.83 0 0 0
September 15, 2023 13.20 13.75 13.75 0 0 0 40.00 3.25 3.45 3.45 0 0 0
September 15, 2023 11.85 12.50 12.50 0 10 0 42.00 3.95 4.10 4.10 0 1 0
September 15, 2023 10.70 11.25 11.25 0 10 0 44.00 4.65 4.90 4.90 0 0 0
September 15, 2023 9.60 10.10 10.10 0 6 0 46.00 5.50 5.70 5.70 0 0 0
September 15, 2023 8.70 8.95 8.95 0 14 0 48.00 6.40 6.65 6.65 0.15 0 4
September 15, 2023 7.75 8.05 8.05 0 0 0 50.00 7.40 7.70 7.70 0 5 0
September 15, 2023 5.75 6.10 6.10 0 0 0 55.00 10.30 10.60 10.60 0 0 0
September 15, 2023 4.20 4.40 4.40 0 0 0 60.00 13.65 14.05 14.05 0 0 0
January 19, 2024 29.85 30.60 30.60 0 103 0 20.00 0.49 0.58 0.58 0 20 0
January 19, 2024 28.95 29.75 29.75 0 47 0 21.00 0.57 0.67 0.67 0 28 0
January 19, 2024 28.10 28.85 28.85 0 7 0 22.00 0.65 0.76 0.76 0 0 0
January 19, 2024 26.35 27.15 27.15 0 42 0 24.00 0.85 0.98 0.98 0 10 0
January 19, 2024 25.50 26.30 26.30 0 52 0 25.00 0.96 1.11 1.11 0 15 0
January 19, 2024 24.65 25.45 25.45 0 37 0 26.00 1.09 1.24 1.24 0 8 0
January 19, 2024 23.80 24.65 24.65 0 10 0 27.00 1.22 1.39 1.39 0 8 0
January 19, 2024 22.95 23.85 23.85 0 10 0 28.00 1.37 1.53 1.53 0 7 0
January 19, 2024 22.20 23.10 23.10 0 25 0 29.00 1.53 1.73 1.73 0 7 0
January 19, 2024 21.35 22.20 22.20 0 0 0 30.00 1.70 1.89 1.89 0 5 0
January 19, 2024 19.80 20.65 20.65 0 42 0 32.00 2.09 2.30 2.30 0 26 0
January 19, 2024 18.40 19.15 19.15 0 17 0 34.00 2.55 2.77 2.77 0 0 0
January 19, 2024 17.85 18.50 18.50 0 9 0 35.00 2.79 3.05 3.05 0 33 0
January 19, 2024 17.05 17.80 17.80 0 16 0 36.00 3.05 3.35 3.35 0 0 0
January 19, 2024 14.60 15.20 15.20 0 61 0 40.00 4.30 4.65 4.65 0 9 0
January 19, 2024 11.65 12.30 12.30 0 60 0 45.00 6.20 6.60 6.60 0 0 0
January 19, 2024 9.25 9.85 9.85 0 11 0 50.00 8.60 9.15 9.15 0 25 0
January 19, 2024 5.70 6.05 6.05 0 505 0 60.00 14.75 15.35 15.35 0 17 0
January 19, 2024 3.55 3.85 3.85 0 91 0 70.00 22.20 22.95 22.95 0 26 0
January 19, 2024 2.05 2.20 2.20 0 170 0 80.00 30.90 31.60 31.60 0 0 0
January 17, 2025 30.10 32.05 32.05 0 10 0 20.00 1.19 1.43 1.43 0 1 0
January 17, 2025 22.90 23.90 23.90 0 64 0 30.00 3.20 3.65 3.65 0 13 0
January 17, 2025 19.85 20.80 20.80 0 0 0 35.00 4.65 5.25 5.25 0 1 0
January 17, 2025 17.20 18.10 18.10 0 0 0 40.00 6.45 7.05 7.05 0 0 0
January 17, 2025 14.70 15.60 15.60 0 90 0 45.00 8.60 9.25 9.25 0 4 0
January 17, 2025 12.70 13.40 13.40 0 0 0 50.00 11.10 11.80 11.80 0 0 0
January 17, 2025 9.10 9.90 9.90 -0.95 33 2 60.00 17.05 17.80 17.80 0 10 0
January 17, 2025 4.60 5.35 5.35 0 3 0 80.00 32.15 32.90 32.90 0 0 0