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: April 1, 2023 at 1:50 p.m.   (Real-time)

  • Last price: 49.350
  • Net change: 0.390
  • Bid price: 49.250
  • Ask price: 49.390
  • 30-day historical volatility: 39.04%
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: 15,735
Volume: 325
Open interest: 6,444
Volume: 406
April 6, 2023 (Weekly) 5.30 5.55 5.55 0 0 0 44.00 0.01 0.07 0.07 0 0 0
April 6, 2023 (Weekly) 4.80 5.05 5.05 0 0 0 44.50 0.01 0.09 0.09 0 0 0
April 6, 2023 (Weekly) 4.30 4.55 4.55 0 0 0 45.00 0.03 0.10 0.10 0 10 0
April 6, 2023 (Weekly) 3.80 4.10 4.10 0 0 0 45.50 0.05 0.10 0.10 0 0 0
April 6, 2023 (Weekly) 3.35 3.70 3.70 0 10 0 46.00 0.08 0.13 0.13 0 10 0
April 6, 2023 (Weekly) 2.95 3.15 3.15 0 0 0 46.50 0.12 0.18 0.18 0 80 0
April 6, 2023 (Weekly) 2.50 2.70 2.70 0 8 0 47.00 0.17 0.23 0.23 -0.10 0 90
April 6, 2023 (Weekly) 2.11 2.28 2.28 0 0 0 47.50 0.26 0.32 0.32 -0.11 1 60
April 6, 2023 (Weekly) 1.71 1.85 1.85 0 12 0 48.00 0.36 0.42 0.42 -0.15 10 40
April 6, 2023 (Weekly) 1.38 1.53 1.53 0.02 11 5 48.50 0.50 0.57 0.57 0 1 0
April 6, 2023 (Weekly) 1.09 1.19 1.19 0 2 0 49.00 0.69 0.77 0.77 -0.11 20 10
April 6, 2023 (Weekly) 0.83 0.91 0.91 -0.14 0 21 49.50 0.93 1.01 1.01 0 10 0
April 6, 2023 (Weekly) 0.61 0.67 0.67 -0.08 26 32 50.00 1.21 1.28 1.28 0 9 0
April 6, 2023 (Weekly) 0.28 0.34 0.34 -0.09 10 5 51.00 1.86 2.03 2.03 0 1 0
April 6, 2023 (Weekly) 0.12 0.17 0.17 0 15 0 52.00 2.70 2.86 2.86 0 0 0
April 6, 2023 (Weekly) 0.04 0.10 0.10 0 15 0 53.00 3.55 3.80 3.80 0 0 0
April 6, 2023 (Weekly) 0 0.09 0.09 0 0 0 54.00 4.55 4.80 4.80 0 25 0
April 6, 2023 (Weekly) 0 0.06 0.06 0 0 0 55.00 5.50 5.75 5.75 0 0 0
April 6, 2023 (Weekly) 0 0.05 0.05 0 0 0 56.00 6.55 6.75 6.75 0 0 0
April 6, 2023 (Weekly) 0 0.04 0.04 0 0 0 57.00 7.55 7.75 7.75 0 0 0
April 6, 2023 (Weekly) 0 0.04 0.04 0 0 0 58.00 8.55 8.75 8.75 0 0 0
April 14, 2023 (Weekly) 3.70 3.90 3.90 0 0 0 46.00 0.33 0.42 0.42 0 20 0
April 14, 2023 (Weekly) 3.30 3.50 3.50 0 0 0 46.50 0.42 0.53 0.53 0 0 0
April 14, 2023 (Weekly) 2.92 3.10 3.10 0 0 0 47.00 0.52 0.64 0.64 0 0 0
April 14, 2023 (Weekly) 2.54 2.71 2.71 0 0 0 47.50 0.63 0.74 0.74 0 10 0
April 14, 2023 (Weekly) 2.21 2.35 2.35 0 0 0 48.00 0.78 0.91 0.91 0 0 0
April 14, 2023 (Weekly) 1.88 2.03 2.03 0 2 0 48.50 0.96 1.07 1.07 0 0 0
April 14, 2023 (Weekly) 1.62 1.71 1.71 0 0 0 49.00 1.18 1.28 1.28 0 0 0
April 14, 2023 (Weekly) 1.35 1.47 1.47 0 0 0 49.50 1.39 1.51 1.51 0 0 0
April 14, 2023 (Weekly) 1.12 1.24 1.24 0 0 0 50.00 1.67 1.77 1.77 0 5 0
April 14, 2023 (Weekly) 0.71 0.83 0.83 -0.15 3 10 51.00 2.29 2.38 2.38 0 0 0
April 14, 2023 (Weekly) 0.38 0.57 0.57 0 0 0 52.00 2.95 3.20 3.20 0 0 0
April 28, 2023 (Weekly) 4.40 4.55 4.55 0 0 0 46.00 0.92 1.02 1.02 0 0 0
April 28, 2023 (Weekly) 4.05 4.20 4.20 0 0 0 46.50 1.03 1.15 1.15 0 0 0
April 28, 2023 (Weekly) 3.65 3.85 3.85 0 0 0 47.00 1.18 1.30 1.30 0 0 0
April 28, 2023 (Weekly) 3.40 3.50 3.50 0 0 0 47.50 1.34 1.47 1.47 0 0 0
April 28, 2023 (Weekly) 3.05 3.20 3.20 0 0 0 48.00 1.53 1.65 1.65 0 0 0
April 28, 2023 (Weekly) 2.75 2.87 2.87 0 0 0 48.50 1.73 1.85 1.85 0 0 0
April 28, 2023 (Weekly) 2.43 2.58 2.58 0 0 0 49.00 1.96 2.07 2.07 -0.28 0 3
April 28, 2023 (Weekly) 2.17 2.32 2.32 0 0 0 49.50 2.20 2.31 2.31 0 0 0
April 28, 2023 (Weekly) 1.93 2.08 2.08 0 0 0 50.00 2.45 2.57 2.57 -0.15 0 2
April 28, 2023 (Weekly) 1.51 1.75 1.75 0 0 0 51.00 3.05 3.30 3.30 0 0 0
April 28, 2023 (Weekly) 1.20 1.40 1.40 0 0 0 52.00 3.65 3.90 3.90 0 0 0
April 21, 2023 16.35 16.55 16.55 0 0 0 33.00 0 0.04 0.04 0 79 0
April 21, 2023 15.35 15.55 15.55 0 0 0 34.00 0 0.04 0.04 0 82 0
April 21, 2023 14.35 14.60 14.60 0 0 0 35.00 0 0.04 0.04 0 16 0
April 21, 2023 13.35 13.60 13.60 0 0 0 36.00 0 0.05 0.05 0 4 0
April 21, 2023 12.35 12.65 12.65 0 0 0 37.00 0.01 0.05 0.05 0 0 0
April 21, 2023 11.40 11.60 11.60 0 0 0 38.00 0.02 0.07 0.07 0 17 0
April 21, 2023 10.40 10.65 10.65 0 0 0 39.00 0.02 0.09 0.09 0 21 0
April 21, 2023 9.40 9.65 9.65 0.05 5 1 40.00 0.04 0.10 0.10 0 23 0
April 21, 2023 8.40 8.70 8.70 0 0 0 41.00 0.06 0.13 0.13 0 29 0
April 21, 2023 7.50 7.75 7.75 0 128 0 42.00 0.12 0.18 0.18 0 36 0
April 21, 2023 6.60 6.85 6.85 0 126 0 43.00 0.19 0.25 0.25 0 39 0
April 21, 2023 5.65 5.90 5.90 -0.35 80 25 44.00 0.29 0.34 0.34 0 61 0
April 21, 2023 4.80 5.05 5.05 0 71 0 45.00 0.40 0.47 0.47 0 39 0
April 21, 2023 4.00 4.20 4.20 0 91 0 46.00 0.57 0.65 0.65 0 23 0
April 21, 2023 3.25 3.45 3.45 0 95 0 47.00 0.81 0.89 0.89 -0.10 70 40
April 21, 2023 2.60 2.72 2.72 0 152 0 48.00 1.13 1.22 1.22 0 145 0
April 21, 2023 2.02 2.13 2.13 0 181 0 49.00 1.54 1.62 1.62 0 64 0
April 21, 2023 1.52 1.61 1.61 -0.09 225 10 50.00 2.03 2.12 2.12 0 74 0
April 21, 2023 0.76 0.85 0.85 -0.05 723 15 52.00 3.30 3.45 3.45 0 84 0
April 21, 2023 0.35 0.42 0.42 0 681 0 54.00 4.85 5.05 5.05 0 44 0
April 21, 2023 0.16 0.21 0.21 0 180 0 56.00 6.60 6.85 6.85 0 65 0
April 21, 2023 0.03 0.10 0.10 -0.01 369 1 58.00 8.55 8.80 8.80 0 51 0
April 21, 2023 0.02 0.07 0.07 0 139 0 60.00 10.55 10.75 10.75 0 20 0
April 21, 2023 0 0.06 0.06 0 663 0 62.00 12.50 12.75 12.75 0 25 0
April 21, 2023 0 0.04 0.04 0 55 0 64.00 14.55 14.75 14.75 0 0 0
April 21, 2023 0 0.04 0.04 0 49 0 66.00 16.55 16.75 16.75 0 0 0
April 21, 2023 0 0.04 0.04 0 9 0 68.00 18.55 18.75 18.75 0 0 0
April 21, 2023 0 0.04 0.04 0 21 0 70.00 20.55 20.75 20.75 0 0 0
April 21, 2023 0 0.04 0.04 0 1 0 72.00 22.55 22.75 22.75 0 0 0
May 19, 2023 15.55 15.80 15.80 0 0 0 34.00 0.08 0.15 0.15 0 1 0
May 19, 2023 14.55 14.85 14.85 0 0 0 35.00 0.10 0.19 0.19 0 10 0
May 19, 2023 13.65 13.90 13.90 0 0 0 36.00 0.15 0.23 0.23 0 0 0
May 19, 2023 12.70 12.95 12.95 0 0 0 37.00 0.19 0.29 0.29 0 5 0
May 19, 2023 11.75 12.05 12.05 0 0 0 38.00 0.27 0.35 0.35 0 19 0
May 19, 2023 10.90 11.15 11.15 0 0 0 39.00 0.34 0.44 0.44 0 0 0
May 19, 2023 9.95 10.25 10.25 -0.05 0 34 40.00 0.43 0.52 0.52 -0.03 16 34
May 19, 2023 9.05 9.30 9.30 0 50 0 41.00 0.55 0.63 0.63 -0.14 20 20
May 19, 2023 8.25 8.40 8.40 0 87 0 42.00 0.68 0.77 0.77 0 18 0
May 19, 2023 7.40 7.60 7.60 0 39 0 43.00 0.90 0.93 0.93 0 23 0
May 19, 2023 6.60 6.80 6.80 0 0 0 44.00 1.10 1.13 1.13 0 8 0
May 19, 2023 5.80 6.05 6.05 0 64 0 45.00 1.28 1.35 1.35 -0.24 54 2
May 19, 2023 5.10 5.30 5.30 0 8 0 46.00 1.55 1.63 1.63 -0.16 57 20
May 19, 2023 4.45 4.65 4.65 -0.10 44 14 47.00 1.87 1.96 1.96 -0.11 74 1
May 19, 2023 3.85 4.00 4.00 -0.20 16 5 48.00 2.23 2.35 2.35 0 507 0
May 19, 2023 3.30 3.45 3.45 0 46 0 49.00 2.67 2.79 2.79 0 22 0
May 19, 2023 2.82 2.92 2.92 0 102 0 50.00 3.15 3.30 3.30 0 28 0
May 19, 2023 1.95 2.08 2.08 0.02 105 25 52.00 4.30 4.45 4.45 0 84 0
May 19, 2023 1.34 1.46 1.46 0 1,181 0 54.00 5.70 5.85 5.85 0 58 0
May 19, 2023 0.87 0.98 0.98 -0.12 372 28 56.00 7.20 7.40 7.40 0 175 0
May 19, 2023 0.56 0.65 0.65 0 193 0 58.00 8.90 9.15 9.15 0 70 0
May 19, 2023 0.33 0.41 0.41 0 168 0 60.00 10.70 10.90 10.90 0 10 0
May 19, 2023 0.19 0.27 0.27 0 63 0 62.00 12.60 12.80 12.80 0 30 0
May 19, 2023 0.09 0.19 0.19 0 93 0 64.00 14.55 14.75 14.75 0 0 0
May 19, 2023 0.05 0.12 0.12 0 44 0 66.00 16.55 16.75 16.75 0 0 0
May 19, 2023 0.02 0.08 0.08 0 21 0 68.00 18.55 18.75 18.75 0 0 0
May 19, 2023 0.01 0.06 0.06 0 35 0 70.00 20.55 20.75 20.75 0 0 0
May 19, 2023 0.01 0.05 0.05 0 2 0 72.00 22.55 22.75 22.75 0 0 0
June 16, 2023 21.55 21.80 21.80 0 0 0 28.00 0.04 0.13 0.13 0 88 0
June 16, 2023 19.60 19.85 19.85 0 0 0 30.00 0.08 0.17 0.17 0 38 0
June 16, 2023 17.70 17.95 17.95 0 0 0 32.00 0.14 0.23 0.23 0 32 0
June 16, 2023 15.80 16.05 16.05 0 12 0 34.00 0.20 0.32 0.32 0 192 0
June 16, 2023 13.90 14.15 14.15 0 72 0 36.00 0.37 0.46 0.46 0 58 0
June 16, 2023 13.00 13.30 13.30 0 0 0 37.00 0.44 0.55 0.55 0 0 0
June 16, 2023 12.15 12.40 12.40 0 22 0 38.00 0.54 0.64 0.64 0 30 0
June 16, 2023 11.20 11.55 11.55 0 0 0 39.00 0.64 0.77 0.77 0 27 0
June 16, 2023 10.40 10.60 10.60 0 761 0 40.00 0.79 0.89 0.89 0 126 0
June 16, 2023 9.55 9.75 9.75 0 0 0 41.00 0.93 1.03 1.03 0 0 0
June 16, 2023 8.75 8.95 8.95 0 31 0 42.00 1.12 1.23 1.23 0 38 0
June 16, 2023 7.95 8.15 8.15 0 0 0 43.00 1.32 1.43 1.43 0 12 0
June 16, 2023 7.15 7.40 7.40 0 14 0 44.00 1.56 1.68 1.68 0 111 0
June 16, 2023 6.45 6.70 6.70 0 20 0 45.00 1.85 1.97 1.97 0 11 0
June 16, 2023 5.80 6.00 6.00 0 3 10 46.00 2.14 2.27 2.27 0 67 0
June 16, 2023 5.15 5.35 5.35 0 14 0 47.00 2.50 2.66 2.66 0 25 0
June 16, 2023 4.55 4.80 4.80 0 42 0 48.00 2.91 3.10 3.10 0 50 0
June 16, 2023 4.05 4.20 4.20 0 17 0 49.00 3.35 3.45 3.45 0 42 0
June 16, 2023 3.55 3.70 3.70 -0.05 152 2 50.00 3.85 4.00 4.00 0 132 0
June 16, 2023 2.68 2.81 2.81 0 48 0 52.00 4.95 5.15 5.15 0 50 0
June 16, 2023 1.99 2.12 2.12 -0.22 107 5 54.00 6.25 6.40 6.40 -0.30 153 42
June 16, 2023 1.72 1.83 1.83 0 146 0 55.00 6.95 7.15 7.15 0 102 0
June 16, 2023 1.45 1.50 1.50 -0.09 270 59 56.00 7.70 7.90 7.90 0 17 0
June 16, 2023 1.03 1.14 1.14 0 242 0 58.00 9.30 9.50 9.50 -0.40 28 42
June 16, 2023 0.71 0.82 0.82 0 260 0 60.00 11.00 11.25 11.25 0 71 0
June 16, 2023 0.48 0.58 0.58 0 31 0 62.00 12.75 13.05 13.05 0 0 0
June 16, 2023 0.32 0.42 0.42 0 70 0 64.00 14.65 14.85 14.85 0 28 0
June 16, 2023 0.19 0.29 0.29 0 32 0 66.00 16.55 16.80 16.80 0 0 0
June 16, 2023 0.12 0.21 0.21 0 58 0 68.00 18.50 18.75 18.75 0 0 0
June 16, 2023 0.06 0.15 0.15 0 95 0 70.00 20.50 20.75 20.75 0 0 0
June 16, 2023 0.03 0.11 0.11 0 35 0 72.00 22.50 22.75 22.75 0 0 0
July 21, 2023 14.10 14.55 14.55 0 0 0 36.00 0.59 0.73 0.73 0 3 0
July 21, 2023 13.25 13.65 13.65 0 0 0 37.00 0.70 0.83 0.83 0 0 0
July 21, 2023 12.45 12.80 12.80 0 0 0 38.00 0.84 0.97 0.97 0 0 0
July 21, 2023 11.60 11.95 11.95 0 0 0 39.00 0.99 1.12 1.12 0 0 0
July 21, 2023 10.75 11.15 11.15 0 0 0 40.00 1.16 1.30 1.30 0 0 0
July 21, 2023 10.00 10.30 10.30 0 0 0 41.00 1.35 1.50 1.50 0 14 0
July 21, 2023 9.25 9.55 9.55 0 0 0 42.00 1.57 1.74 1.74 0 0 0
July 21, 2023 8.50 8.80 8.80 0 0 0 43.00 1.81 2.00 2.00 0 35 0
July 21, 2023 7.80 8.10 8.10 0 0 0 44.00 2.09 2.27 2.27 0 2 0
July 21, 2023 7.15 7.40 7.40 0 2 0 45.00 2.38 2.58 2.58 0 112 0
July 21, 2023 6.50 6.70 6.70 0 4 0 46.00 2.73 2.91 2.91 0 15 0
July 21, 2023 5.90 6.10 6.10 0 2 0 47.00 3.10 3.30 3.30 0 0 0
July 21, 2023 5.35 5.50 5.50 0 27 0 48.00 3.55 3.70 3.70 0 0 0
July 21, 2023 4.80 5.00 5.00 -0.05 58 2 49.00 4.00 4.15 4.15 0 0 0
July 21, 2023 4.30 4.50 4.50 0 74 0 50.00 4.50 4.65 4.65 0 1 0
July 21, 2023 3.45 3.60 3.60 0 10 0 52.00 5.60 5.75 5.75 0 0 0
July 21, 2023 2.71 2.87 2.87 0 4 0 54.00 6.85 7.00 7.00 0 2 0
July 21, 2023 2.10 2.27 2.27 -0.20 13 1 56.00 8.25 8.45 8.45 0 0 0
July 21, 2023 1.62 1.80 1.80 0 84 0 58.00 9.75 10.00 10.00 0 0 0
July 21, 2023 1.22 1.39 1.39 0 194 0 60.00 11.35 11.60 11.60 0 0 0
July 21, 2023 0.91 1.07 1.07 0 13 0 62.00 13.05 13.35 13.35 0 15 0
July 21, 2023 0.66 0.79 0.79 0 79 0 64.00 14.85 15.15 15.15 0 8 0
July 21, 2023 0.48 0.60 0.60 0 28 0 66.00 16.60 17.00 17.00 0 15 0
July 21, 2023 0.33 0.47 0.47 0 35 0 68.00 18.55 18.90 18.90 0 38 0
July 21, 2023 0.23 0.35 0.35 0 10 0 70.00 20.45 20.85 20.85 0 0 0
July 21, 2023 0.16 0.28 0.28 0 10 0 72.00 22.50 22.85 22.85 0 0 0
August 18, 2023 14.40 14.90 14.90 0 0 0 36.00 0.79 0.99 0.99 0 0 0
August 18, 2023 13.60 14.00 14.00 0 0 0 37.00 0.94 1.08 1.08 0 0 0
August 18, 2023 12.80 13.20 13.20 0 0 0 38.00 1.09 1.24 1.24 0 25 0
August 18, 2023 11.95 12.40 12.40 0 0 0 39.00 1.26 1.42 1.42 0 0 0
August 18, 2023 11.30 11.55 11.55 0 0 0 40.00 1.46 1.63 1.63 0 30 0
August 18, 2023 10.50 10.80 10.80 0 0 0 41.00 1.70 1.86 1.86 0 30 0
August 18, 2023 9.75 10.05 10.05 0 0 0 42.00 1.92 2.10 2.10 0 10 0
August 18, 2023 9.10 9.35 9.35 0 0 0 43.00 2.19 2.38 2.38 0 0 0
August 18, 2023 8.40 8.65 8.65 0 0 0 44.00 2.50 2.70 2.70 0 11 0
August 18, 2023 7.75 8.00 8.00 0 6 0 45.00 2.83 3.00 3.00 0 10 0
August 18, 2023 7.15 7.40 7.40 0 0 0 46.00 3.15 3.45 3.45 0 25 0
August 18, 2023 6.55 6.80 6.80 0 37 0 47.00 3.55 3.85 3.85 0 10 0
August 18, 2023 6.00 6.20 6.20 0 37 0 48.00 4.05 4.20 4.20 0 14 0
August 18, 2023 5.40 5.70 5.70 0 55 0 49.00 4.45 4.75 4.75 0 10 0
August 18, 2023 5.00 5.20 5.20 0 30 0 50.00 5.00 5.25 5.25 0 300 0
August 18, 2023 4.10 4.35 4.35 0 1,036 0 52.00 6.10 6.35 6.35 0 25 0
August 18, 2023 3.35 3.55 3.55 -0.10 44 10 54.00 7.30 7.60 7.60 0 25 0
August 18, 2023 2.64 2.88 2.88 0 40 0 56.00 8.65 8.90 8.90 0 0 0
August 18, 2023 2.12 2.33 2.33 0 40 0 58.00 10.10 10.40 10.40 0 0 0
August 18, 2023 1.67 1.88 1.88 0 30 0 60.00 11.65 11.95 11.95 0 0 0
August 18, 2023 1.30 1.49 1.49 0 60 0 62.00 13.30 13.60 13.60 0 0 0
August 18, 2023 1.00 1.18 1.18 0 110 0 64.00 15.05 15.35 15.35 0 0 0
August 18, 2023 0.77 0.94 0.94 0 0 0 66.00 16.80 17.15 17.15 0 0 0
August 18, 2023 0.61 0.73 0.73 0 15 0 68.00 18.60 19.05 19.05 0 50 0
August 18, 2023 0.45 0.58 0.58 0 0 0 70.00 20.50 20.95 20.95 0 0 0
August 18, 2023 0.33 0.45 0.45 0 0 0 72.00 22.45 22.90 22.90 0 0 0
September 15, 2023 16.35 16.90 16.90 0 0 0 34.00 0.70 0.89 0.89 0 17 0
September 15, 2023 14.65 15.20 15.20 0 34 0 36.00 0.97 1.13 1.13 0 5 0
September 15, 2023 13.85 14.30 14.30 0 0 0 37.00 1.12 1.29 1.29 0 0 0
September 15, 2023 13.05 13.50 13.50 0 15 0 38.00 1.29 1.49 1.49 0 22 0
September 15, 2023 12.25 12.70 12.70 0 0 0 39.00 1.49 1.67 1.67 0 0 0
September 15, 2023 11.60 11.90 11.90 0 0 0 40.00 1.69 1.91 1.91 0 83 0
September 15, 2023 10.85 11.15 11.15 0 0 0 41.00 1.93 2.15 2.15 0 0 0
September 15, 2023 10.10 10.45 10.45 0 10 0 42.00 2.19 2.42 2.42 0 9 0
September 15, 2023 9.40 9.70 9.70 0 0 0 43.00 2.49 2.70 2.70 0 0 0
September 15, 2023 8.75 9.05 9.05 0 10 0 44.00 2.80 3.05 3.05 0 0 0
September 15, 2023 8.10 8.45 8.45 0 0 0 45.00 3.10 3.40 3.40 0 0 0
September 15, 2023 7.50 7.75 7.75 0 5 0 46.00 3.50 3.80 3.80 0 31 0
September 15, 2023 6.90 7.15 7.15 0 0 0 47.00 3.90 4.20 4.20 0 0 0
September 15, 2023 6.35 6.60 6.60 0 15 0 48.00 4.35 4.60 4.60 0 4 0
September 15, 2023 5.85 6.15 6.15 0 0 0 49.00 4.80 5.10 5.10 0 1 0
September 15, 2023 5.35 5.65 5.65 0 13 0 50.00 5.30 5.55 5.55 0 21 0
September 15, 2023 4.50 4.75 4.75 0 10 0 52.00 6.40 6.60 6.60 0 0 0
September 15, 2023 3.70 4.00 4.00 -0.30 20 2 54.00 7.60 7.85 7.85 0 0 0
September 15, 2023 3.35 3.60 3.60 0 74 0 55.00 8.25 8.50 8.50 0 0 0
September 15, 2023 3.05 3.30 3.30 0 0 0 56.00 8.95 9.25 9.25 0 0 0
September 15, 2023 2.47 2.74 2.74 0 0 0 58.00 10.40 10.65 10.65 0 0 0
September 15, 2023 1.99 2.25 2.25 0 149 0 60.00 11.90 12.20 12.20 0 0 0
September 15, 2023 1.09 1.32 1.32 0 48 0 65.00 16.10 16.40 16.40 0 14 0
September 15, 2023 0.60 0.77 0.77 0 4 0 70.00 20.60 21.00 21.00 0 0 0
December 15, 2023 15.45 16.05 16.05 0 0 0 36.00 1.50 1.77 1.77 0 0 0
December 15, 2023 13.95 14.45 14.45 0 0 0 38.00 1.93 2.21 2.21 0 0 0
December 15, 2023 13.30 13.65 13.65 0 0 0 39.00 2.15 2.46 2.46 0 1 0
December 15, 2023 12.55 12.90 12.90 0 5 0 40.00 2.40 2.73 2.73 0 19 0
December 15, 2023 11.15 11.65 11.65 0 0 0 42.00 2.98 3.30 3.30 0 9 0
December 15, 2023 9.95 10.30 10.30 0 0 0 44.00 3.65 4.05 4.05 0 153 0
December 15, 2023 9.35 9.70 9.70 0 15 0 45.00 4.00 4.40 4.40 0 5 0
December 15, 2023 8.75 9.15 9.15 0 24 0 46.00 4.45 4.85 4.85 0 127 0
December 15, 2023 7.65 8.10 8.10 0 14 0 48.00 5.30 5.70 5.70 0 13 0
December 15, 2023 6.70 7.10 7.10 0 12 0 50.00 6.30 6.65 6.65 0 14 0
December 15, 2023 4.65 5.00 5.00 0 94 0 55.00 9.20 9.55 9.55 0 24 0
December 15, 2023 3.15 3.45 3.45 0 252 0 60.00 12.70 13.00 13.00 0 0 0
December 15, 2023 2.05 2.39 2.39 0 139 0 65.00 16.60 17.00 17.00 0 15 0
December 15, 2023 1.30 1.63 1.63 0 523 0 70.00 20.90 21.40 21.40 0 10 0
January 19, 2024 29.45 30.20 30.20 0 0 0 20.00 0.09 0.29 0.29 0 44 0
January 19, 2024 28.60 29.30 29.30 0 16 0 21.00 0.13 0.35 0.35 0 54 0
January 19, 2024 27.60 28.40 28.40 0 7 0 22.00 0.14 0.39 0.39 0 0 0
January 19, 2024 25.85 26.45 26.45 0 42 0 24.00 0.22 0.49 0.49 0 10 0
January 19, 2024 24.90 25.55 25.55 0 52 0 25.00 0.27 0.57 0.57 0 15 0
January 19, 2024 24.00 24.70 24.70 0 37 0 26.00 0.33 0.65 0.65 0 8 0
January 19, 2024 23.10 23.80 23.80 0 10 0 27.00 0.40 0.71 0.71 0 10 0
January 19, 2024 22.20 22.95 22.95 0 10 0 28.00 0.48 0.83 0.83 0 3 0
January 19, 2024 21.35 22.10 22.10 0 25 0 29.00 0.62 0.91 0.91 0 7 0
January 19, 2024 20.50 21.20 21.20 0 0 0 30.00 0.71 1.03 1.03 0 8 0
January 19, 2024 18.80 19.55 19.55 0 42 0 32.00 0.96 1.33 1.33 0 24 0
January 19, 2024 17.25 17.95 17.95 0 17 0 34.00 1.28 1.61 1.61 0 0 0
January 19, 2024 16.40 17.10 17.10 0 9 0 35.00 1.45 1.80 1.80 0 40 0
January 19, 2024 15.60 16.35 16.35 0 6 0 36.00 1.64 2.00 2.00 0 9 0
January 19, 2024 13.50 14.00 14.00 0 2 0 39.00 2.32 2.72 2.72 0 0 0
January 19, 2024 12.80 13.30 13.30 0 65 0 40.00 2.59 3.05 3.05 0 30 0
January 19, 2024 9.65 10.10 10.10 0 72 0 45.00 4.25 4.75 4.75 0 361 0
January 19, 2024 7.00 7.50 7.50 0 117 0 50.00 6.50 7.00 7.00 0 38 0
January 19, 2024 3.40 3.80 3.80 0 903 0 60.00 12.80 13.20 13.20 0 23 0
January 19, 2024 1.49 1.89 1.89 0 269 0 70.00 20.85 21.50 21.50 0 26 0
January 19, 2024 0.56 0.90 0.90 0 391 0 80.00 30.15 31.15 31.15 0 0 0
March 15, 2024 16.10 16.85 16.85 0 0 0 36.00 2.01 2.43 2.43 0 0 0
March 15, 2024 14.65 15.40 15.40 0 0 0 38.00 2.36 2.89 2.89 0 0 0
March 15, 2024 13.25 14.00 14.00 0 0 0 40.00 2.91 3.55 3.55 0 0 0
March 15, 2024 12.00 12.70 12.70 0 0 0 42.00 3.55 4.15 4.15 0 0 0
March 15, 2024 10.85 11.50 11.50 0 0 0 44.00 4.25 4.90 4.90 0 0 0
March 15, 2024 9.70 10.20 10.20 -0.45 0 1 46.00 5.05 5.70 5.70 0 0 0
March 15, 2024 8.65 9.30 9.30 0 0 0 48.00 5.90 6.65 6.65 0 0 0
March 15, 2024 7.70 8.30 8.30 0 0 0 50.00 6.90 7.55 7.55 0 0 0
March 15, 2024 5.60 6.20 6.20 0 0 0 55.00 9.85 10.40 10.40 0 0 0
March 15, 2024 3.95 4.50 4.50 0 27 0 60.00 13.20 13.75 13.75 0 0 0
January 17, 2025 29.90 31.00 31.00 0 11 0 20.00 0.41 0.90 0.90 0 3 0
January 17, 2025 21.85 23.25 23.25 0 183 0 30.00 1.91 2.40 2.40 0 22 0
January 17, 2025 18.45 19.70 19.70 0 0 0 35.00 3.05 3.70 3.70 0 34 0
January 17, 2025 15.25 16.55 16.55 0 19 0 40.00 4.65 5.40 5.40 0 14 0
January 17, 2025 12.45 13.80 13.80 0 45 0 45.00 6.35 7.30 7.30 0 62 0
January 17, 2025 10.15 11.40 11.40 -0.20 7 1 50.00 8.75 9.70 9.70 0 17 0
January 17, 2025 6.55 7.45 7.45 -0.55 116 1 60.00 14.80 15.70 15.70 0 10 0
January 17, 2025 4.10 4.50 4.50 0 10 0 70.00 21.80 23.05 23.05 0 0 0
January 17, 2025 2.56 2.90 2.90 0 108 0 80.00 30.55 31.55 31.55 0 0 0