TECK – Teck Resources Limited
Last update: April 19, 2024 at 10:43 a.m. (Real-time)
- Last price: 65.670
- Net change: -0.070
- Bid price: 65.650
- Ask price: 65.670
- 30-day historical volatility: 34.47%
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: 11,480
Volume: 184
|
Open interest: 5,399
Volume: 25
|
||||||||||||
April 26, 2024 (Weekly) | 10.60 | 10.95 | 11.00 | 0 | 0 | 0 | 55.00 | 0 | 0.06 | 0.06 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 9.60 | 9.90 | 10.00 | 0 | 0 | 0 | 56.00 | 0 | 0.09 | 0.08 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 8.60 | 9.00 | 9.05 | 0 | 0 | 0 | 57.00 | 0.02 | 0.11 | 0.12 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 7.65 | 8.05 | 8.10 | 0 | 0 | 0 | 58.00 | 0.06 | 0.14 | 0.20 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 6.70 | 7.05 | 7.20 | 0 | 10 | 0 | 59.00 | 0.13 | 0.22 | 0.24 | 0 | 25 | 0 |
April 26, 2024 (Weekly) | 5.80 | 6.20 | 6.25 | 0 | 31 | 0 | 60.00 | 0.21 | 0.28 | 0.29 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 4.95 | 5.30 | 5.35 | 0 | 0 | 0 | 61.00 | 0.35 | 0.42 | 0.44 | 0 | 5 | 0 |
April 26, 2024 (Weekly) | 4.15 | 4.50 | 4.55 | 0 | 21 | 0 | 62.00 | 0.56 | 0.63 | 0.65 | 0 | 12 | 0 |
April 26, 2024 (Weekly) | 3.40 | 3.70 | 3.80 | 0 | 1 | 0 | 63.00 | 0.78 | 0.92 | 0.94 | 0 | 20 | 0 |
April 26, 2024 (Weekly) | 2.82 | 3.05 | 3.10 | 0 | 23 | 0 | 64.00 | 1.13 | 1.27 | 1.28 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 2.25 | 2.44 | 2.50 | 0 | 11 | 0 | 65.00 | 1.53 | 1.71 | 1.50 | -0.20 | 5 | 20 |
April 26, 2024 (Weekly) | 1.75 | 1.89 | 1.81 | -0.15 | 32 | 90 | 66.00 | 2.03 | 2.18 | 2.18 | 0 | 2 | 0 |
April 26, 2024 (Weekly) | 1.34 | 1.51 | 1.57 | 0 | 0 | 0 | 67.00 | 2.59 | 2.78 | 2.77 | 0 | 50 | 0 |
April 26, 2024 (Weekly) | 1.03 | 1.17 | 1.23 | 0 | 10 | 0 | 68.00 | 3.25 | 3.45 | 3.50 | 0 | 76 | 0 |
April 26, 2024 (Weekly) | 0.78 | 0.90 | 0.96 | 0 | 23 | 0 | 69.00 | 3.95 | 4.25 | 4.25 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 0.61 | 0.69 | 0.76 | 0 | 0 | 0 | 70.00 | 4.75 | 5.05 | 5.05 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 0.47 | 0.56 | 0.59 | 0 | 0 | 0 | 71.00 | 5.60 | 5.90 | 5.85 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 6.90 | 7.25 | 7.35 | 0 | 0 | 0 | 59.00 | 0.25 | 0.34 | 0.35 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 6.00 | 6.40 | 6.45 | 0 | 10 | 0 | 60.00 | 0.35 | 0.48 | 0.49 | 0 | 5 | 0 |
May 3, 2024 (Weekly) | 5.20 | 5.65 | 5.65 | 0 | 0 | 0 | 61.00 | 0.51 | 0.67 | 0.67 | 0 | 2 | 0 |
May 3, 2024 (Weekly) | 4.45 | 4.75 | 4.80 | 0 | 0 | 0 | 62.00 | 0.73 | 0.91 | 0.93 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 3.70 | 4.00 | 4.05 | 0 | 2 | 0 | 63.00 | 1.00 | 1.22 | 1.22 | 0 | 10 | 0 |
May 3, 2024 (Weekly) | 3.10 | 3.35 | 3.40 | 0 | 3 | 0 | 64.00 | 1.35 | 1.60 | 1.56 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 2.53 | 2.73 | 2.60 | -0.23 | 14 | 20 | 65.00 | 1.77 | 2.01 | 1.98 | 0 | 1 | 0 |
May 3, 2024 (Weekly) | 2.02 | 2.25 | 2.31 | 0 | 0 | 0 | 66.00 | 2.25 | 2.49 | 2.49 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 1.58 | 1.79 | 1.86 | 0 | 0 | 0 | 67.00 | 2.81 | 3.05 | 3.05 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 1.24 | 1.45 | 1.50 | 0 | 20 | 0 | 68.00 | 3.45 | 3.65 | 3.70 | 0 | 7 | 0 |
May 3, 2024 (Weekly) | 0.99 | 1.17 | 1.20 | 0 | 13 | 0 | 69.00 | 4.15 | 4.45 | 4.45 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 0.78 | 0.94 | 0.96 | 0 | 20 | 0 | 70.00 | 4.90 | 5.25 | 5.25 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 0.61 | 0.76 | 0.77 | 0 | 0 | 0 | 71.00 | 5.65 | 6.05 | 6.05 | 0 | 10 | 0 |
May 10, 2024 (Weekly) | 5.45 | 5.75 | 5.90 | 0 | 0 | 0 | 61.00 | 0.68 | 0.85 | 0.87 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 4.70 | 5.00 | 5.05 | 0 | 0 | 0 | 62.00 | 0.90 | 1.12 | 1.13 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 4.00 | 4.30 | 4.35 | 0 | 0 | 0 | 63.00 | 1.18 | 1.44 | 1.43 | 0 | 10 | 0 |
May 10, 2024 (Weekly) | 3.35 | 3.65 | 3.70 | 0 | 0 | 0 | 64.00 | 1.55 | 1.81 | 1.80 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 2.77 | 3.05 | 3.10 | 0 | 0 | 0 | 65.00 | 1.97 | 2.25 | 2.22 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 2.27 | 2.54 | 2.59 | 0 | 0 | 0 | 66.00 | 2.44 | 2.73 | 2.72 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 1.84 | 2.12 | 2.15 | 0 | 10 | 0 | 67.00 | 3.00 | 3.30 | 3.30 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 1.46 | 1.72 | 1.76 | 0 | 2 | 0 | 68.00 | 3.60 | 3.90 | 3.90 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 1.16 | 1.41 | 1.45 | 0 | 0 | 0 | 69.00 | 4.30 | 4.65 | 4.60 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 0.92 | 1.15 | 1.17 | 0 | 0 | 0 | 70.00 | 5.05 | 5.40 | 5.35 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 0.73 | 0.94 | 0.95 | 0 | 0 | 0 | 71.00 | 5.75 | 6.20 | 6.15 | 0 | 0 | 0 |
April 19, 2024 | 27.55 | 27.85 | 27.90 | 0 | 10 | 0 | 38.00 | 0 | 0.05 | 0.05 | 0 | 4 | 0 |
April 19, 2024 | 26.55 | 26.85 | 26.90 | 0 | 0 | 0 | 39.00 | 0 | 0.05 | 0.05 | 0 | 5 | 0 |
April 19, 2024 | 25.55 | 25.85 | 25.90 | 0 | 0 | 0 | 40.00 | 0 | 0.05 | 0.05 | 0 | 15 | 0 |
April 19, 2024 | 24.55 | 24.85 | 24.90 | 0 | 0 | 0 | 41.00 | 0 | 0.05 | 0.05 | 0 | 7 | 0 |
April 19, 2024 | 23.55 | 23.85 | 23.90 | 0 | 0 | 0 | 42.00 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
April 19, 2024 | 22.55 | 22.85 | 22.90 | 0 | 10 | 0 | 43.00 | 0 | 0.05 | 0.05 | 0 | 17 | 0 |
April 19, 2024 | 21.55 | 21.85 | 21.90 | 0 | 25 | 0 | 44.00 | 0 | 0.05 | 0.05 | 0 | 26 | 0 |
April 19, 2024 | 20.55 | 20.80 | 20.90 | 0 | 0 | 0 | 45.00 | 0 | 0.05 | 0.05 | 0 | 20 | 0 |
April 19, 2024 | 19.55 | 19.80 | 19.90 | 0 | 1,024 | 0 | 46.00 | 0 | 0.05 | 0.05 | 0 | 229 | 0 |
April 19, 2024 | 18.55 | 18.85 | 18.90 | 0 | 99 | 0 | 47.00 | 0 | 0.05 | 0.05 | 0 | 21 | 0 |
April 19, 2024 | 17.55 | 17.85 | 17.85 | 0 | 148 | 0 | 48.00 | 0 | 0.05 | 0.05 | 0 | 46 | 0 |
April 19, 2024 | 16.55 | 16.85 | 16.90 | 0 | 51 | 0 | 49.00 | 0 | 0.05 | 0.05 | 0 | 45 | 0 |
April 19, 2024 | 15.55 | 15.85 | 15.85 | 0 | 300 | 0 | 50.00 | 0 | 0.05 | 0.05 | 0 | 52 | 0 |
April 19, 2024 | 13.55 | 13.85 | 13.90 | 0 | 80 | 0 | 52.00 | 0 | 0.05 | 0.05 | 0 | 45 | 0 |
April 19, 2024 | 11.55 | 11.85 | 11.85 | 0 | 214 | 0 | 54.00 | 0 | 0.05 | 0.05 | 0 | 34 | 0 |
April 19, 2024 | 10.55 | 10.85 | 10.60 | -0.30 | 55 | 4 | 55.00 | 0 | 0.05 | 0.05 | 0 | 45 | 0 |
April 19, 2024 | 9.55 | 9.85 | 9.85 | 0 | 221 | 0 | 56.00 | 0 | 0.05 | 0.05 | 0 | 113 | 0 |
April 19, 2024 | 7.55 | 7.85 | 7.90 | 0 | 211 | 0 | 58.00 | 0 | 0.05 | 0.05 | 0 | 137 | 0 |
April 19, 2024 | 5.55 | 5.85 | 5.70 | -0.20 | 187 | 2 | 60.00 | 0 | 0.06 | 0.06 | 0 | 126 | 0 |
April 19, 2024 | 3.55 | 3.85 | 3.65 | -0.25 | 175 | 5 | 62.00 | 0 | 0.05 | 0.05 | 0 | 75 | 0 |
April 19, 2024 | 1.56 | 1.88 | 1.69 | -0.31 | 36 | 18 | 64.00 | 0 | 0.12 | 0.14 | 0 | 120 | 0 |
April 19, 2024 | 0.18 | 0.25 | 0.25 | -0.19 | 78 | 40 | 66.00 | 0.48 | 0.63 | 0.75 | 0 | 19 | 0 |
April 19, 2024 | 0 | 0.09 | 0.14 | 0 | 347 | 0 | 68.00 | 2.12 | 2.54 | 2.50 | 0 | 10 | 0 |
April 19, 2024 | 0 | 0.06 | 0.07 | 0 | 58 | 0 | 70.00 | 4.15 | 4.50 | 4.45 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0.05 | 0.05 | 0 | 31 | 0 | 72.00 | 6.15 | 6.45 | 6.45 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 74.00 | 8.15 | 8.45 | 8.45 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 76.00 | 10.15 | 10.45 | 10.45 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 78.00 | 12.15 | 12.45 | 12.45 | 0 | 0 | 0 |
May 17, 2024 | 27.65 | 28.00 | 28.10 | 0 | 12 | 0 | 38.00 | 0 | 0.05 | 0.05 | 0 | 32 | 0 |
May 17, 2024 | 26.65 | 27.05 | 27.10 | 0 | 9 | 0 | 39.00 | 0 | 0.05 | 0.05 | 0 | 2 | 0 |
May 17, 2024 | 25.65 | 26.05 | 26.10 | 0 | 0 | 0 | 40.00 | 0 | 0.06 | 0.05 | 0 | 7 | 0 |
May 17, 2024 | 24.65 | 25.05 | 25.10 | 0 | 0 | 0 | 41.00 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
May 17, 2024 | 23.65 | 24.05 | 24.10 | 0 | 0 | 0 | 42.00 | 0 | 0.05 | 0.05 | 0 | 12 | 0 |
May 17, 2024 | 22.65 | 23.05 | 23.10 | 0 | 0 | 0 | 43.00 | 0 | 0.05 | 0.05 | 0 | 15 | 0 |
May 17, 2024 | 21.65 | 22.00 | 22.10 | 0 | 25 | 0 | 44.00 | 0 | 0.06 | 0.06 | 0 | 1 | 0 |
May 17, 2024 | 20.65 | 21.00 | 21.10 | 0 | 1 | 0 | 45.00 | 0 | 0.06 | 0.06 | 0 | 77 | 0 |
May 17, 2024 | 19.65 | 20.05 | 20.10 | 0 | 34 | 0 | 46.00 | 0 | 0.06 | 0.06 | 0 | 3 | 0 |
May 17, 2024 | 18.65 | 19.05 | 19.10 | 0 | 44 | 0 | 47.00 | 0 | 0.05 | 0.05 | 0 | 8 | 0 |
May 17, 2024 | 17.65 | 18.10 | 18.10 | 0 | 0 | 0 | 48.00 | 0 | 0.05 | 0.06 | 0 | 3 | 0 |
May 17, 2024 | 16.70 | 17.10 | 17.10 | 0 | 0 | 0 | 49.00 | 0 | 0.07 | 0.06 | 0 | 14 | 0 |
May 17, 2024 | 15.70 | 16.10 | 16.15 | 0 | 25 | 0 | 50.00 | 0.01 | 0.06 | 0.06 | 0 | 41 | 0 |
May 17, 2024 | 13.70 | 14.15 | 14.20 | 0 | 56 | 0 | 52.00 | 0.03 | 0.09 | 0.08 | 0 | 43 | 0 |
May 17, 2024 | 11.75 | 12.20 | 12.25 | 0 | 17 | 0 | 54.00 | 0.07 | 0.14 | 0.14 | 0 | 114 | 0 |
May 17, 2024 | 9.85 | 10.35 | 10.40 | 0 | 60 | 0 | 56.00 | 0.16 | 0.25 | 0.26 | 0 | 58 | 0 |
May 17, 2024 | 8.15 | 8.50 | 8.55 | 0 | 105 | 0 | 58.00 | 0.36 | 0.45 | 0.45 | 0 | 104 | 0 |
May 17, 2024 | 6.45 | 6.80 | 6.85 | 0 | 222 | 0 | 60.00 | 0.66 | 0.77 | 0.75 | -0.03 | 153 | 5 |
May 17, 2024 | 4.95 | 5.25 | 5.30 | 0 | 226 | 0 | 62.00 | 1.13 | 1.25 | 1.28 | 0 | 50 | 0 |
May 17, 2024 | 3.65 | 3.90 | 4.00 | 0 | 41 | 0 | 64.00 | 1.80 | 1.94 | 1.98 | 0 | 16 | 0 |
May 17, 2024 | 2.62 | 2.82 | 2.89 | 0 | 95 | 0 | 66.00 | 2.72 | 2.89 | 2.94 | 0 | 10 | 0 |
May 17, 2024 | 1.78 | 1.93 | 2.04 | 0 | 196 | 0 | 68.00 | 3.85 | 4.10 | 4.10 | 0 | 10 | 0 |
May 17, 2024 | 1.18 | 1.36 | 1.42 | 0 | 365 | 0 | 70.00 | 5.25 | 5.55 | 5.50 | 0 | 0 | 0 |
May 17, 2024 | 0.79 | 0.93 | 0.98 | 0 | 1,054 | 0 | 72.00 | 6.80 | 7.15 | 7.10 | 0 | 0 | 0 |
May 17, 2024 | 0.50 | 0.65 | 0.67 | 0 | 0 | 0 | 74.00 | 8.55 | 8.85 | 8.85 | 0 | 10 | 0 |
May 17, 2024 | 0.33 | 0.43 | 0.46 | 0 | 50 | 0 | 76.00 | 10.25 | 10.75 | 10.70 | 0 | 0 | 0 |
May 17, 2024 | 0.19 | 0.28 | 0.30 | 0 | 90 | 0 | 78.00 | 12.20 | 12.65 | 12.60 | 0 | 0 | 0 |
May 17, 2024 | 0.10 | 0.21 | 0.24 | 0 | 0 | 0 | 80.00 | 14.10 | 14.55 | 14.50 | 0 | 0 | 0 |
May 17, 2024 | 0.06 | 0.14 | 0.15 | 0 | 0 | 0 | 82.00 | 16.05 | 16.55 | 16.50 | 0 | 0 | 0 |
June 21, 2024 | 27.75 | 28.15 | 28.20 | 0 | 60 | 0 | 38.00 | 0 | 0.07 | 0.06 | 0 | 50 | 0 |
June 21, 2024 | 26.75 | 27.10 | 27.20 | 0 | 0 | 0 | 39.00 | 0 | 0.07 | 0.06 | 0 | 20 | 0 |
June 21, 2024 | 25.75 | 26.15 | 26.20 | 0 | 47 | 0 | 40.00 | 0 | 0.07 | 0.06 | 0 | 6 | 0 |
June 21, 2024 | 24.75 | 25.20 | 25.20 | 0 | 0 | 0 | 41.00 | 0 | 0.07 | 0.06 | 0 | 20 | 0 |
June 21, 2024 | 23.75 | 24.20 | 24.20 | 0 | 15 | 0 | 42.00 | 0 | 0.08 | 0.07 | 0 | 54 | 0 |
June 21, 2024 | 22.80 | 23.20 | 23.20 | 0 | 10 | 0 | 43.00 | 0 | 0.07 | 0.06 | 0 | 200 | 0 |
June 21, 2024 | 21.80 | 22.20 | 22.25 | 0 | 25 | 0 | 44.00 | 0 | 0.08 | 0.07 | 0 | 45 | 0 |
June 21, 2024 | 20.80 | 21.20 | 21.25 | 0 | 25 | 0 | 45.00 | 0.02 | 0.07 | 0.06 | 0 | 19 | 0 |
June 21, 2024 | 19.80 | 20.20 | 20.30 | 0 | 15 | 0 | 46.00 | 0.02 | 0.09 | 0.08 | 0 | 65 | 0 |
June 21, 2024 | 18.85 | 19.25 | 19.30 | 0 | 0 | 0 | 47.00 | 0.03 | 0.08 | 0.08 | 0 | 160 | 0 |
June 21, 2024 | 17.85 | 18.30 | 18.35 | 0 | 48 | 0 | 48.00 | 0.04 | 0.09 | 0.10 | 0 | 74 | 0 |
June 21, 2024 | 16.90 | 17.30 | 17.35 | 0 | 15 | 0 | 49.00 | 0.06 | 0.12 | 0.12 | 0 | 35 | 0 |
June 21, 2024 | 15.90 | 16.35 | 16.40 | 0 | 44 | 0 | 50.00 | 0.09 | 0.15 | 0.16 | 0 | 99 | 0 |
June 21, 2024 | 14.05 | 14.40 | 14.50 | 0 | 39 | 0 | 52.00 | 0.17 | 0.27 | 0.26 | 0 | 6 | 0 |
June 21, 2024 | 12.20 | 12.65 | 12.70 | 0 | 24 | 0 | 54.00 | 0.34 | 0.43 | 0.44 | 0 | 25 | 0 |
June 21, 2024 | 11.35 | 11.70 | 11.85 | 0 | 164 | 0 | 55.00 | 0.46 | 0.54 | 0.54 | 0 | 92 | 0 |
June 21, 2024 | 10.50 | 10.85 | 10.90 | 0 | 36 | 0 | 56.00 | 0.57 | 0.67 | 0.67 | 0 | 41 | 0 |
June 21, 2024 | 8.85 | 9.20 | 9.25 | 0 | 87 | 0 | 58.00 | 0.90 | 1.01 | 1.02 | 0 | 15 | 0 |
June 21, 2024 | 7.30 | 7.60 | 7.65 | 0 | 157 | 0 | 60.00 | 1.36 | 1.48 | 1.48 | 0 | 115 | 0 |
June 21, 2024 | 5.95 | 6.20 | 6.25 | 0 | 410 | 0 | 62.00 | 1.96 | 2.09 | 2.09 | 0 | 70 | 0 |
June 21, 2024 | 4.70 | 4.95 | 5.00 | 0 | 148 | 0 | 64.00 | 2.70 | 2.83 | 2.82 | 0 | 31 | 0 |
June 21, 2024 | 4.15 | 4.40 | 4.45 | 0 | 582 | 0 | 65.00 | 3.15 | 3.25 | 3.30 | 0 | 105 | 0 |
June 21, 2024 | 3.65 | 3.85 | 3.95 | 0 | 65 | 0 | 66.00 | 3.65 | 3.75 | 3.80 | 0 | 10 | 0 |
June 21, 2024 | 2.81 | 2.96 | 2.98 | 0 | 45 | 0 | 68.00 | 4.75 | 4.95 | 4.90 | 0 | 15 | 0 |
June 21, 2024 | 2.07 | 2.23 | 2.30 | 0 | 221 | 0 | 70.00 | 6.05 | 6.25 | 6.20 | 0 | 0 | 0 |
June 21, 2024 | 1.58 | 1.70 | 1.76 | 0 | 119 | 0 | 72.00 | 7.50 | 7.75 | 7.75 | 0 | 10 | 0 |
June 21, 2024 | 1.18 | 1.33 | 1.35 | 0 | 10 | 0 | 74.00 | 9.00 | 9.35 | 9.30 | 0 | 0 | 0 |
June 21, 2024 | 0.87 | 1.01 | 1.04 | 0 | 0 | 0 | 76.00 | 10.70 | 11.05 | 11.00 | 0 | 0 | 0 |
June 21, 2024 | 0.64 | 0.76 | 0.78 | 0 | 0 | 0 | 78.00 | 12.50 | 12.85 | 12.80 | 0 | 0 | 0 |
June 21, 2024 | 0.46 | 0.57 | 0.59 | 0 | 0 | 0 | 80.00 | 14.25 | 14.75 | 14.70 | 0 | 0 | 0 |
June 21, 2024 | 0.33 | 0.42 | 0.44 | 0 | 0 | 0 | 82.00 | 16.15 | 16.60 | 16.60 | 0 | 0 | 0 |
July 19, 2024 | 26.80 | 27.30 | 27.30 | 0 | 25 | 0 | 39.00 | 0 | 0.07 | 0.06 | 0 | 0 | 0 |
July 19, 2024 | 25.80 | 26.25 | 26.30 | 0 | 25 | 0 | 40.00 | 0 | 0.07 | 0.06 | 0 | 0 | 0 |
July 19, 2024 | 24.80 | 25.35 | 25.35 | 0 | 0 | 0 | 41.00 | 0 | 0.07 | 0.06 | 0 | 0 | 0 |
July 19, 2024 | 23.85 | 24.35 | 24.35 | 0 | 0 | 0 | 42.00 | 0 | 0.08 | 0.07 | 0 | 0 | 0 |
July 19, 2024 | 22.85 | 23.35 | 23.35 | 0 | 0 | 0 | 43.00 | 0.02 | 0.08 | 0.08 | 0 | 0 | 0 |
July 19, 2024 | 21.85 | 22.35 | 22.40 | 0 | 0 | 0 | 44.00 | 0.03 | 0.09 | 0.09 | 0 | 3 | 0 |
July 19, 2024 | 20.90 | 21.40 | 21.40 | 0 | 0 | 0 | 45.00 | 0.04 | 0.10 | 0.10 | 0 | 10 | 0 |
July 19, 2024 | 19.95 | 20.35 | 20.45 | 0 | 0 | 0 | 46.00 | 0.05 | 0.14 | 0.13 | 0 | 0 | 0 |
July 19, 2024 | 18.95 | 19.45 | 19.50 | 0 | 0 | 0 | 47.00 | 0.07 | 0.17 | 0.15 | 0 | 10 | 0 |
July 19, 2024 | 18.05 | 18.50 | 18.55 | 0 | 0 | 0 | 48.00 | 0.10 | 0.21 | 0.20 | 0 | 0 | 0 |
July 19, 2024 | 17.10 | 17.65 | 17.60 | 0 | 0 | 0 | 49.00 | 0.13 | 0.24 | 0.25 | 0 | 40 | 0 |
July 19, 2024 | 16.15 | 16.55 | 16.65 | 0 | 0 | 0 | 50.00 | 0.19 | 0.31 | 0.29 | 0 | 50 | 0 |
July 19, 2024 | 14.30 | 14.80 | 14.90 | 0 | 31 | 0 | 52.00 | 0.35 | 0.46 | 0.46 | 0 | 5 | 0 |
July 19, 2024 | 12.65 | 13.05 | 13.10 | 0 | 8 | 0 | 54.00 | 0.59 | 0.68 | 0.69 | 0 | 0 | 0 |
July 19, 2024 | 10.95 | 11.35 | 11.40 | 0 | 5 | 0 | 56.00 | 0.88 | 1.00 | 1.00 | 0 | 10 | 0 |
July 19, 2024 | 9.40 | 9.75 | 9.80 | 0 | 17 | 0 | 58.00 | 1.28 | 1.41 | 1.43 | 0 | 20 | 0 |
July 19, 2024 | 7.95 | 8.30 | 8.35 | 0 | 25 | 0 | 60.00 | 1.79 | 1.94 | 1.96 | 0 | 37 | 0 |
July 19, 2024 | 6.65 | 6.90 | 6.95 | 0 | 7 | 0 | 62.00 | 2.45 | 2.61 | 2.61 | 0 | 0 | 0 |
July 19, 2024 | 5.45 | 5.70 | 5.75 | 0 | 16 | 0 | 64.00 | 3.25 | 3.40 | 3.35 | 0 | 0 | 0 |
July 19, 2024 | 4.40 | 4.60 | 4.70 | 0 | 18 | 0 | 66.00 | 4.20 | 4.35 | 4.30 | 0 | 0 | 0 |
July 19, 2024 | 3.50 | 3.65 | 3.75 | 0 | 8 | 0 | 68.00 | 5.30 | 5.50 | 5.50 | 0 | 0 | 0 |
July 19, 2024 | 2.79 | 3.00 | 2.97 | 0 | 44 | 0 | 70.00 | 6.55 | 6.75 | 6.75 | 0 | 0 | 0 |
July 19, 2024 | 2.17 | 2.37 | 2.43 | 0 | 2 | 0 | 72.00 | 7.95 | 8.20 | 8.15 | 0 | 0 | 0 |
July 19, 2024 | 1.70 | 1.89 | 1.93 | 0 | 10 | 0 | 74.00 | 9.45 | 9.75 | 9.70 | 0 | 0 | 0 |
July 19, 2024 | 1.31 | 1.52 | 1.55 | 0 | 0 | 0 | 76.00 | 11.00 | 11.40 | 11.30 | 0 | 0 | 0 |
July 19, 2024 | 1.02 | 1.21 | 1.24 | 0 | 0 | 0 | 78.00 | 12.70 | 13.15 | 13.10 | 0 | 0 | 0 |
July 19, 2024 | 0.78 | 0.96 | 0.99 | 0 | 0 | 0 | 80.00 | 14.50 | 14.90 | 14.85 | 0 | 0 | 0 |
July 19, 2024 | 0.60 | 0.77 | 0.78 | 0 | 0 | 0 | 82.00 | 16.25 | 16.80 | 16.65 | 0 | 0 | 0 |
August 16, 2024 | 26.90 | 27.50 | 27.50 | 0 | 0 | 0 | 39.00 | 0 | 0.08 | 0.07 | 0 | 0 | 0 |
August 16, 2024 | 25.95 | 26.50 | 26.55 | 0 | 0 | 0 | 40.00 | 0 | 0.09 | 0.08 | 0 | 0 | 0 |
August 16, 2024 | 24.95 | 25.55 | 25.60 | 0 | 0 | 0 | 41.00 | 0.02 | 0.10 | 0.10 | 0 | 0 | 0 |
August 16, 2024 | 24.00 | 24.60 | 24.60 | 0 | 0 | 0 | 42.00 | 0.03 | 0.12 | 0.12 | 0 | 0 | 0 |
August 16, 2024 | 23.00 | 23.65 | 23.65 | 0 | 0 | 0 | 43.00 | 0.04 | 0.15 | 0.15 | 0 | 0 | 0 |
August 16, 2024 | 22.05 | 22.70 | 22.70 | 0 | 0 | 0 | 44.00 | 0.06 | 0.18 | 0.18 | 0 | 0 | 0 |
August 16, 2024 | 21.10 | 21.75 | 21.75 | 0 | 0 | 0 | 45.00 | 0.08 | 0.22 | 0.22 | 0 | 25 | 0 |
August 16, 2024 | 20.20 | 20.80 | 20.85 | 0 | 0 | 0 | 46.00 | 0.12 | 0.24 | 0.24 | 0 | 0 | 0 |
August 16, 2024 | 19.25 | 19.85 | 19.90 | 0 | 0 | 0 | 47.00 | 0.16 | 0.29 | 0.29 | 0 | 0 | 0 |
August 16, 2024 | 18.35 | 18.95 | 19.00 | 0 | 0 | 0 | 48.00 | 0.25 | 0.36 | 0.35 | 0 | 25 | 0 |
August 16, 2024 | 17.40 | 18.05 | 18.10 | 0 | 0 | 0 | 49.00 | 0.32 | 0.44 | 0.43 | 0 | 0 | 0 |
August 16, 2024 | 16.50 | 17.20 | 17.20 | 0 | 10 | 0 | 50.00 | 0.40 | 0.52 | 0.53 | 0 | 0 | 0 |
August 16, 2024 | 14.70 | 15.45 | 15.45 | 0 | 0 | 0 | 52.00 | 0.63 | 0.75 | 0.74 | 0 | 8 | 0 |
August 16, 2024 | 13.10 | 13.60 | 13.65 | 0 | 30 | 0 | 54.00 | 0.90 | 1.09 | 1.10 | 0 | 30 | 0 |
August 16, 2024 | 11.55 | 12.05 | 12.05 | 0 | 7 | 0 | 56.00 | 1.28 | 1.51 | 1.48 | 0 | 0 | 0 |
August 16, 2024 | 10.05 | 10.45 | 10.50 | 0 | 25 | 0 | 58.00 | 1.76 | 2.01 | 1.99 | 0 | 10 | 0 |
August 16, 2024 | 8.70 | 9.05 | 9.10 | 0 | 0 | 0 | 60.00 | 2.29 | 2.59 | 2.54 | 0 | 10 | 0 |
August 16, 2024 | 7.40 | 7.75 | 7.80 | 0 | 20 | 0 | 62.00 | 3.00 | 3.35 | 3.30 | 0 | 0 | 0 |
August 16, 2024 | 6.25 | 6.60 | 6.65 | 0 | 16 | 0 | 64.00 | 3.80 | 4.15 | 4.10 | 0 | 0 | 0 |
August 16, 2024 | 5.20 | 5.55 | 5.60 | 0 | 38 | 0 | 66.00 | 4.75 | 5.10 | 5.05 | 0 | 0 | 0 |
August 16, 2024 | 4.30 | 4.65 | 4.35 | -0.35 | 1 | 5 | 68.00 | 5.85 | 6.20 | 6.15 | 0 | 0 | 0 |
August 16, 2024 | 3.55 | 3.85 | 3.90 | 0 | 23 | 0 | 70.00 | 7.05 | 7.40 | 7.35 | 0 | 0 | 0 |
August 16, 2024 | 2.90 | 3.20 | 3.20 | 0 | 31 | 0 | 72.00 | 8.40 | 8.80 | 8.70 | 0 | 0 | 0 |
August 16, 2024 | 2.35 | 2.61 | 2.68 | 0 | 18 | 0 | 74.00 | 9.90 | 10.25 | 10.25 | 0 | 0 | 0 |
August 16, 2024 | 1.90 | 2.12 | 2.21 | 0 | 20 | 0 | 76.00 | 11.40 | 11.85 | 11.80 | 0 | 0 | 0 |
August 16, 2024 | 1.53 | 1.77 | 1.79 | 0 | 0 | 0 | 78.00 | 13.00 | 13.45 | 13.45 | 0 | 0 | 0 |
August 16, 2024 | 1.23 | 1.43 | 1.47 | 0 | 0 | 0 | 80.00 | 14.75 | 15.25 | 15.10 | 0 | 0 | 0 |
August 16, 2024 | 0.99 | 1.16 | 1.21 | 0 | 0 | 0 | 82.00 | 16.55 | 17.00 | 16.95 | 0 | 0 | 0 |
September 20, 2024 | 28.00 | 28.60 | 28.65 | 0 | 20 | 0 | 38.00 | 0.03 | 0.12 | 0.11 | 0 | 26 | 0 |
September 20, 2024 | 26.05 | 26.70 | 26.70 | 0 | 25 | 0 | 40.00 | 0.06 | 0.17 | 0.17 | 0 | 13 | 0 |
September 20, 2024 | 24.20 | 24.85 | 24.85 | 0 | 0 | 0 | 42.00 | 0.10 | 0.24 | 0.24 | 0 | 12 | 0 |
September 20, 2024 | 22.30 | 22.95 | 23.00 | 0 | 0 | 0 | 44.00 | 0.17 | 0.30 | 0.31 | 0 | 29 | 0 |
September 20, 2024 | 21.40 | 22.05 | 22.10 | 0 | 0 | 0 | 45.00 | 0.21 | 0.35 | 0.37 | 0 | 0 | 0 |
September 20, 2024 | 20.45 | 21.15 | 21.15 | 0 | 30 | 0 | 46.00 | 0.30 | 0.43 | 0.41 | 0 | 64 | 0 |
September 20, 2024 | 19.55 | 20.25 | 20.30 | 0 | 0 | 0 | 47.00 | 0.37 | 0.49 | 0.52 | 0 | 0 | 0 |
September 20, 2024 | 18.65 | 19.35 | 19.35 | 0 | 0 | 0 | 48.00 | 0.44 | 0.58 | 0.61 | 0 | 30 | 0 |
September 20, 2024 | 17.75 | 18.45 | 18.50 | 0 | 0 | 0 | 49.00 | 0.53 | 0.68 | 0.73 | 0 | 0 | 0 |
September 20, 2024 | 16.85 | 17.60 | 17.70 | 0 | 22 | 0 | 50.00 | 0.68 | 0.83 | 0.80 | 0 | 101 | 0 |
September 20, 2024 | 15.25 | 15.80 | 15.85 | 0 | 5 | 0 | 52.00 | 0.94 | 1.13 | 1.15 | 0 | 0 | 0 |
September 20, 2024 | 13.65 | 14.15 | 14.25 | 0 | 10 | 0 | 54.00 | 1.30 | 1.51 | 1.53 | 0 | 6 | 0 |
September 20, 2024 | 12.90 | 13.40 | 13.45 | 0 | 47 | 0 | 55.00 | 1.52 | 1.75 | 1.75 | 0 | 15 | 0 |
September 20, 2024 | 12.15 | 12.65 | 12.70 | 0 | 0 | 0 | 56.00 | 1.74 | 1.98 | 1.98 | 0 | 0 | 0 |
September 20, 2024 | 10.70 | 11.15 | 11.20 | 0 | 0 | 0 | 58.00 | 2.24 | 2.54 | 2.52 | 0 | 2 | 0 |
September 20, 2024 | 9.35 | 9.80 | 9.80 | 0 | 282 | 0 | 60.00 | 2.86 | 3.20 | 3.15 | 0 | 50 | 0 |
September 20, 2024 | 8.10 | 8.55 | 8.60 | 0 | 20 | 0 | 62.00 | 3.50 | 3.90 | 3.90 | 0 | 40 | 0 |
September 20, 2024 | 7.00 | 7.40 | 7.45 | 0 | 7 | 0 | 64.00 | 4.35 | 4.75 | 4.75 | 0 | 50 | 0 |
September 20, 2024 | 6.45 | 6.85 | 6.90 | 0 | 25 | 0 | 65.00 | 4.80 | 5.25 | 5.25 | 0 | 0 | 0 |
September 20, 2024 | 5.95 | 6.35 | 6.40 | 0 | 2 | 0 | 66.00 | 5.30 | 5.75 | 5.75 | 0 | 0 | 0 |
September 20, 2024 | 5.05 | 5.45 | 5.50 | 0 | 21 | 0 | 68.00 | 6.35 | 6.80 | 6.80 | 0 | 0 | 0 |
September 20, 2024 | 4.25 | 4.65 | 4.65 | 0 | 69 | 0 | 70.00 | 7.55 | 8.00 | 8.00 | 0 | 0 | 0 |
September 20, 2024 | 3.55 | 3.95 | 4.00 | 0 | 12 | 0 | 72.00 | 8.90 | 9.30 | 9.30 | 0 | 0 | 0 |
September 20, 2024 | 2.99 | 3.30 | 3.40 | 0 | 57 | 0 | 74.00 | 10.30 | 10.75 | 10.70 | 0 | 0 | 0 |
September 20, 2024 | 2.49 | 2.77 | 2.88 | 0 | 15 | 0 | 76.00 | 11.80 | 12.25 | 12.15 | 0 | 0 | 0 |
September 20, 2024 | 2.06 | 2.34 | 2.41 | 0 | 35 | 0 | 78.00 | 13.40 | 13.85 | 13.80 | 0 | 0 | 0 |
September 20, 2024 | 1.70 | 1.93 | 2.05 | 0 | 30 | 0 | 80.00 | 15.00 | 15.50 | 15.50 | 0 | 0 | 0 |
September 20, 2024 | 1.39 | 1.64 | 1.73 | 0 | 0 | 0 | 82.00 | 16.75 | 17.25 | 17.10 | 0 | 0 | 0 |
October 18, 2024 | 15.75 | 16.25 | 16.35 | 0 | 0 | 0 | 52.00 | 1.21 | 1.40 | 1.37 | 0 | 0 | 0 |
October 18, 2024 | 14.20 | 14.65 | 14.65 | 0 | 0 | 0 | 54.00 | 1.60 | 1.84 | 1.79 | 0 | 0 | 0 |
October 18, 2024 | 12.70 | 13.10 | 13.20 | 0 | 0 | 0 | 56.00 | 2.08 | 2.30 | 2.29 | 0 | 0 | 0 |
October 18, 2024 | 11.35 | 11.70 | 11.75 | 0 | 0 | 0 | 58.00 | 2.63 | 2.90 | 2.85 | 0 | 0 | 0 |
October 18, 2024 | 10.00 | 10.30 | 10.35 | 0 | 0 | 0 | 60.00 | 3.25 | 3.55 | 3.55 | 0 | 0 | 0 |
October 18, 2024 | 8.80 | 9.10 | 9.15 | 0 | 0 | 0 | 62.00 | 4.00 | 4.30 | 4.30 | 0 | 0 | 0 |
October 18, 2024 | 7.70 | 7.95 | 8.00 | 0 | 0 | 0 | 64.00 | 4.85 | 5.15 | 5.15 | 0 | 0 | 0 |
October 18, 2024 | 6.70 | 6.95 | 7.00 | 0 | 0 | 0 | 66.00 | 5.80 | 6.15 | 6.10 | 0 | 0 | 0 |
October 18, 2024 | 5.75 | 6.05 | 6.05 | 0 | 0 | 0 | 68.00 | 6.85 | 7.20 | 7.15 | 0 | 0 | 0 |
October 18, 2024 | 4.95 | 5.20 | 5.25 | 0 | 0 | 0 | 70.00 | 8.00 | 8.40 | 8.35 | 0 | 0 | 0 |
October 18, 2024 | 4.20 | 4.45 | 4.55 | 0 | 0 | 0 | 72.00 | 9.30 | 9.70 | 9.60 | 0 | 0 | 0 |
October 18, 2024 | 3.55 | 3.80 | 3.90 | 0 | 0 | 0 | 74.00 | 10.65 | 11.05 | 11.00 | 0 | 0 | 0 |
October 18, 2024 | 3.05 | 3.30 | 3.35 | 0 | 0 | 0 | 76.00 | 12.10 | 12.55 | 12.45 | 0 | 0 | 0 |
October 18, 2024 | 2.56 | 2.78 | 2.88 | 0 | 0 | 0 | 78.00 | 13.65 | 14.15 | 14.00 | 0 | 0 | 0 |
October 18, 2024 | 2.14 | 2.36 | 0 | 0 | 0 | 0 | 80.00 | 15.25 | 15.80 | 0 | 0 | 0 | 0 |
December 20, 2024 | 26.55 | 27.30 | 27.30 | 0 | 0 | 0 | 40.00 | 0.21 | 0.57 | 0.54 | 0 | 10 | 0 |
December 20, 2024 | 24.70 | 25.55 | 25.55 | 0 | 2 | 0 | 42.00 | 0.37 | 0.76 | 0.68 | 0 | 22 | 0 |
December 20, 2024 | 22.90 | 23.80 | 23.80 | 0 | 0 | 0 | 44.00 | 0.55 | 0.89 | 0.88 | 0 | 15 | 0 |
December 20, 2024 | 21.15 | 22.05 | 22.10 | 0 | 0 | 0 | 46.00 | 0.78 | 1.09 | 1.01 | 0 | 21 | 0 |
December 20, 2024 | 19.40 | 20.45 | 20.55 | 0 | 0 | 0 | 48.00 | 1.05 | 1.39 | 1.38 | 0 | 79 | 0 |
December 20, 2024 | 17.85 | 18.80 | 18.80 | 0 | 5 | 0 | 50.00 | 1.32 | 1.69 | 1.69 | 0 | 60 | 0 |
December 20, 2024 | 14.00 | 14.85 | 15.10 | 0 | 10 | 0 | 55.00 | 2.39 | 2.95 | 2.78 | 0 | 15 | 0 |
December 20, 2024 | 10.65 | 11.60 | 11.80 | 0 | 44 | 0 | 60.00 | 3.95 | 4.50 | 4.55 | 0 | 0 | 0 |
December 20, 2024 | 8.10 | 8.90 | 8.90 | 0 | 291 | 0 | 65.00 | 6.05 | 6.55 | 6.55 | 0 | 0 | 0 |
December 20, 2024 | 5.80 | 6.55 | 6.70 | 0 | 17 | 0 | 70.00 | 8.70 | 9.30 | 9.50 | 0 | 5 | 0 |
December 20, 2024 | 4.20 | 4.75 | 4.85 | 0 | 19 | 0 | 75.00 | 11.85 | 12.70 | 12.75 | 0 | 0 | 0 |
December 20, 2024 | 2.90 | 3.40 | 3.50 | 0 | 2 | 0 | 80.00 | 15.55 | 16.35 | 16.50 | 0 | 0 | 0 |
January 17, 2025 | 45.15 | 46.60 | 46.60 | 0 | 5 | 0 | 20.00 | 0 | 0.07 | 0.06 | 0 | 3 | 0 |
January 17, 2025 | 36.00 | 36.70 | 36.75 | 0 | 92 | 0 | 30.00 | 0.01 | 0.15 | 0.16 | 0 | 30 | 0 |
January 17, 2025 | 31.20 | 32.10 | 32.10 | 0 | 3 | 0 | 35.00 | 0.10 | 0.37 | 0.35 | 0 | 86 | 0 |
January 17, 2025 | 26.60 | 27.55 | 27.55 | 0 | 115 | 0 | 40.00 | 0.28 | 0.69 | 0.68 | 0 | 124 | 0 |
January 17, 2025 | 22.15 | 23.25 | 23.25 | 0 | 53 | 0 | 45.00 | 0.74 | 1.19 | 1.09 | 0 | 223 | 0 |
January 17, 2025 | 18.00 | 19.15 | 19.20 | 0 | 83 | 0 | 50.00 | 1.52 | 1.89 | 1.89 | 0 | 183 | 0 |
January 17, 2025 | 11.00 | 12.00 | 12.10 | 0 | 124 | 0 | 60.00 | 4.10 | 4.70 | 4.80 | 0 | 109 | 0 |
January 17, 2025 | 6.20 | 6.95 | 7.05 | 0 | 192 | 0 | 70.00 | 8.85 | 9.40 | 9.75 | 0 | 0 | 0 |
January 17, 2025 | 3.10 | 3.75 | 3.80 | 0 | 432 | 0 | 80.00 | 15.70 | 16.60 | 16.70 | 0 | 0 | 0 |
March 21, 2025 | 21.85 | 22.90 | 23.05 | 0 | 0 | 0 | 46.00 | 1.21 | 1.60 | 1.58 | 0 | 3 | 0 |
March 21, 2025 | 20.35 | 21.30 | 21.40 | 0 | 0 | 0 | 48.00 | 1.60 | 1.84 | 1.93 | 0 | 10 | 0 |
March 21, 2025 | 18.70 | 19.80 | 19.90 | 0 | 0 | 0 | 50.00 | 2.00 | 2.34 | 2.35 | 0 | 5 | 0 |
March 21, 2025 | 15.15 | 16.20 | 16.30 | 0 | 1 | 0 | 55.00 | 3.20 | 3.60 | 3.55 | 0 | 25 | 0 |
March 21, 2025 | 11.95 | 12.95 | 12.95 | 0 | 0 | 0 | 60.00 | 4.90 | 5.35 | 5.35 | 0 | 5 | 0 |
March 21, 2025 | 9.60 | 10.30 | 10.40 | 0 | 9 | 0 | 65.00 | 7.00 | 7.60 | 7.60 | 0 | 4 | 0 |
March 21, 2025 | 7.40 | 7.95 | 8.10 | 0 | 2 | 0 | 70.00 | 9.60 | 10.30 | 10.30 | 0 | 0 | 0 |
March 21, 2025 | 5.55 | 6.15 | 6.30 | 0 | 9 | 0 | 75.00 | 12.65 | 13.40 | 13.45 | 0 | 0 | 0 |
March 21, 2025 | 4.10 | 4.80 | 4.85 | 0 | 2 | 0 | 80.00 | 16.25 | 17.10 | 17.05 | 0 | 0 | 0 |