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: May 24, 2022 at 3:17 p.m.   (Real-time)

  • Last price: 52.390
  • Net change: 0.680
  • Bid price: 52.380
  • Ask price: 52.390
  • 30-day historical volatility: 64.21%
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: 12,204
Volume: 1,478
Open interest: 10,658
Volume: 359
May 27, 2022 (Weekly) 8.25 8.65 8.10 0 0 0 44.00 0.03 0.13 0.11 -0.14 7 1
May 27, 2022 (Weekly) 7.80 8.10 7.60 0 0 0 44.50 0.04 0.15 0.24 0 0 0
May 27, 2022 (Weekly) 7.25 7.60 7.10 0 1 0 45.00 0.04 0.13 0.24 0 6 0
May 27, 2022 (Weekly) 6.85 7.20 6.65 0 0 0 45.50 0.05 0.17 0.25 0 7 0
May 27, 2022 (Weekly) 6.35 6.65 6.20 0 20 0 46.00 0.06 0.19 0.25 0 7 0
May 27, 2022 (Weekly) 5.85 6.15 5.75 0 20 0 46.50 0.07 0.17 0.26 0 14 0
May 27, 2022 (Weekly) 5.35 5.70 5.10 0 10 0 47.00 0.09 0.19 0.30 0 2 0
May 27, 2022 (Weekly) 4.85 5.20 4.65 0 14 0 47.50 0.11 0.21 0.36 0 10 0
May 27, 2022 (Weekly) 4.40 4.70 4.25 0 0 0 48.00 0.13 0.23 0.43 0 40 0
May 27, 2022 (Weekly) 4.00 4.20 3.80 0 0 0 48.50 0.17 0.25 0.22 -0.29 38 20
May 27, 2022 (Weekly) 3.55 3.75 3.40 0 12 0 49.00 0.21 0.26 0.28 -0.33 129 9
May 27, 2022 (Weekly) 3.10 3.30 2.99 0 27 0 49.50 0.27 0.33 0.73 0 2 0
May 27, 2022 (Weekly) 2.67 2.88 2.62 0 30 0 50.00 0.34 0.41 0.44 -0.43 74 150
May 27, 2022 (Weekly) 1.96 2.10 2.30 0.34 76 22 51.00 0.58 0.65 0.73 -0.50 26 14
May 27, 2022 (Weekly) 1.33 1.43 1.50 0.09 101 40 52.00 0.94 1.01 0.84 -0.87 0 15
May 27, 2022 (Weekly) 0.83 0.92 1.15 0.16 35 29 53.00 1.40 1.53 2.30 0 0 0
May 27, 2022 (Weekly) 0.49 0.56 0.78 0.11 134 22 54.00 2.04 2.19 3.00 0 0 0
May 27, 2022 (Weekly) 0.27 0.33 0.45 0.01 30 4 55.00 2.80 2.98 3.80 0 0 0
May 27, 2022 (Weekly) 0.14 0.25 0.19 -0.10 48 1 56.00 3.65 3.90 4.65 0 0 0
May 27, 2022 (Weekly) 0.07 0.18 0.25 0 10 0 57.00 4.55 4.90 5.75 0 0 0
May 27, 2022 (Weekly) 0.03 0.14 0.21 0 615 0 58.00 5.55 5.85 6.65 0 0 0
June 3, 2022 (Weekly) 8.40 8.75 8.30 0 0 0 44.00 0.13 0.24 0.29 0 3 0
June 3, 2022 (Weekly) 7.90 8.25 7.85 0 0 0 44.50 0.15 0.25 0.33 0 14 0
June 3, 2022 (Weekly) 7.40 7.80 7.25 0 0 0 45.00 0.18 0.25 0.37 0 2 0
June 3, 2022 (Weekly) 6.95 7.30 6.80 0 14 0 45.50 0.20 0.25 0.25 -0.17 0 21
June 3, 2022 (Weekly) 6.45 6.85 6.35 0 0 0 46.00 0.23 0.28 0.48 0 10 0
June 3, 2022 (Weekly) 6.10 6.35 5.90 0 0 0 46.50 0.27 0.32 0.54 0 3 0
June 3, 2022 (Weekly) 5.65 5.90 5.45 0 0 0 47.00 0.31 0.37 0.62 0 0 0
June 3, 2022 (Weekly) 5.20 5.45 5.05 0 0 0 47.50 0.37 0.43 0.70 0 3 0
June 3, 2022 (Weekly) 4.75 5.00 4.65 0 5 0 48.00 0.43 0.49 0.81 0 0 0
June 3, 2022 (Weekly) 4.35 4.60 4.25 0 0 0 48.50 0.50 0.57 0.92 0 17 0
June 3, 2022 (Weekly) 3.95 4.15 4.15 0.30 10 5 49.00 0.59 0.67 0.68 -0.37 24 16
June 3, 2022 (Weekly) 3.55 3.75 3.50 0 0 0 49.50 0.69 0.78 1.20 0 10 0
June 3, 2022 (Weekly) 3.20 3.40 3.15 0 0 0 50.00 0.81 0.90 0.95 -0.42 10 3
June 3, 2022 (Weekly) 2.54 2.66 2.51 0 10 0 51.00 1.12 1.22 1.10 -0.66 64 26
June 3, 2022 (Weekly) 1.93 2.05 1.97 0 40 67 52.00 1.53 1.62 2.26 0 164 0
June 3, 2022 (Weekly) 1.44 1.55 1.52 0 5 0 53.00 2.02 2.13 2.81 0 0 0
June 3, 2022 (Weekly) 1.04 1.14 1.30 0.14 5 5 54.00 2.63 2.75 3.45 0 0 0
June 3, 2022 (Weekly) 0.74 0.82 1.00 0.13 2 2 55.00 3.30 3.45 4.25 0 0 0
June 3, 2022 (Weekly) 0.51 0.58 0.71 0.06 48 28 56.00 4.05 4.25 5.05 0 0 0
June 3, 2022 (Weekly) 0.35 0.41 0.52 0.04 22 6 57.00 4.90 5.10 5.85 0 0 0
June 3, 2022 (Weekly) 0.23 0.29 0.35 0 34 235 58.00 5.75 5.95 6.75 0 0 0
June 10, 2022 (Weekly) 8.55 8.90 8.40 0 0 0 44.00 0.29 0.36 0.51 0 0 0
June 10, 2022 (Weekly) 8.15 8.45 7.95 0 0 0 44.50 0.33 0.40 0.56 0 0 0
June 10, 2022 (Weekly) 7.65 8.00 7.50 0 0 0 45.00 0.37 0.45 0.63 0 0 0
June 10, 2022 (Weekly) 7.25 7.50 7.00 0 0 0 45.50 0.41 0.50 0.70 0 0 0
June 10, 2022 (Weekly) 6.80 7.10 6.65 0 0 0 46.00 0.47 0.56 0.77 0 20 0
June 10, 2022 (Weekly) 6.35 6.65 6.25 0 0 0 46.50 0.53 0.63 0.86 0 3 0
June 10, 2022 (Weekly) 5.90 6.25 5.85 0 0 0 47.00 0.60 0.70 0.96 0 0 0
June 10, 2022 (Weekly) 5.55 5.80 5.45 0 0 0 47.50 0.68 0.79 1.07 0 0 0
June 10, 2022 (Weekly) 5.10 5.40 5.05 0 0 0 48.00 0.77 0.89 0.88 -0.32 0 5
June 10, 2022 (Weekly) 4.75 5.00 4.65 0 0 0 48.50 0.87 1.00 1.34 0 0 0
June 10, 2022 (Weekly) 4.35 4.65 4.30 0 1 0 49.00 0.98 1.12 1.49 0 0 0
June 10, 2022 (Weekly) 4.00 4.25 3.95 0 0 0 49.50 1.12 1.26 1.66 0 0 0
June 10, 2022 (Weekly) 3.65 3.90 3.60 0 0 0 50.00 1.25 1.41 1.84 0 0 0
June 10, 2022 (Weekly) 3.00 3.25 3.05 0 20 0 51.00 1.60 1.76 2.26 0 15 0
June 10, 2022 (Weekly) 2.46 2.64 2.48 0 0 0 52.00 2.03 2.20 2.75 0 0 0
June 10, 2022 (Weekly) 1.95 2.15 2.03 0 0 0 53.00 2.54 2.70 3.30 0 0 0
June 10, 2022 (Weekly) 1.56 1.72 1.64 0 0 0 54.00 3.10 3.30 3.95 0 0 0
June 10, 2022 (Weekly) 1.22 1.36 1.30 0 0 0 55.00 3.75 3.95 4.60 0 0 0
June 10, 2022 (Weekly) 0.91 1.05 1.05 -0.01 30 3 56.00 4.45 4.70 5.35 0 0 0
June 17, 2022 32.30 32.55 31.90 0 10 0 20.00 0 0.06 0.07 0 11 0
June 17, 2022 29.30 29.55 28.90 0 0 0 23.00 0 0.06 0.08 0 28 0
June 17, 2022 28.30 28.55 27.90 0 0 0 24.00 0 0.06 0.08 0 10 0
June 17, 2022 27.30 27.55 26.95 0 0 0 25.00 0 0.05 0.05 0 386 0
June 17, 2022 26.30 26.60 26.00 0 0 0 26.00 0 0.07 0.10 0 112 0
June 17, 2022 25.30 25.60 25.00 0 0 0 27.00 0 0.07 0.11 0 27 0
June 17, 2022 22.95 25.95 0 0 0 0 28.00 0.08 0.25 0 0 0 0
June 17, 2022 23.30 23.60 23.00 0 0 0 29.00 0.04 0.08 0.14 0 19 0
June 17, 2022 22.30 22.60 22.05 0 0 0 30.00 0.04 0.09 0.15 0 32 0
June 17, 2022 21.30 21.60 21.05 0 0 0 31.00 0.05 0.10 0.17 0 5 0
June 17, 2022 20.30 20.65 20.05 0 1 0 32.00 0.06 0.11 0.18 0 10 0
June 17, 2022 19.30 19.65 19.10 0 0 0 33.00 0.07 0.12 0.20 0 1 0
June 17, 2022 18.35 18.65 18.10 0 16 0 34.00 0.08 0.13 0.21 0 20 0
June 17, 2022 17.35 17.70 17.15 0 120 0 35.00 0.10 0.15 0.24 0 0 0
June 17, 2022 16.35 16.70 16.10 0 58 0 36.00 0.11 0.18 0.24 0 49 0
June 17, 2022 15.40 15.70 15.15 0 8 0 37.00 0.13 0.19 0.25 0 66 0
June 17, 2022 14.35 14.75 14.15 0 19 0 38.00 0.16 0.22 0.26 0 140 0
June 17, 2022 13.40 13.75 13.20 0 21 0 39.00 0.19 0.25 0.30 0 25 0
June 17, 2022 12.45 12.75 12.25 0 95 0 40.00 0.22 0.27 0.25 -0.11 169 40
June 17, 2022 11.45 11.85 11.25 0 15 0 41.00 0.27 0.32 0.42 0 21 0
June 17, 2022 10.55 10.90 10.40 0 35 0 42.00 0.32 0.38 0.51 0 45 0
June 17, 2022 9.60 9.95 9.40 0 21 0 43.00 0.40 0.46 0.61 0 65 0
June 17, 2022 8.80 9.05 8.50 0 57 0 44.00 0.50 0.56 0.74 0 166 0
June 17, 2022 7.90 8.15 7.65 0 130 0 45.00 0.60 0.68 0.70 -0.19 185 5
June 17, 2022 7.05 7.30 6.85 0 46 0 46.00 0.75 0.83 1.08 0 43 0
June 17, 2022 6.25 6.45 6.05 0 41 0 47.00 0.93 1.02 1.30 0 70 0
June 17, 2022 5.45 5.70 5.30 0 51 0 48.00 1.15 1.25 1.16 -0.43 36 7
June 17, 2022 4.75 4.95 4.60 0 69 0 49.00 1.41 1.53 1.91 0 135 0
June 17, 2022 4.05 4.25 4.10 0.10 454 4 50.00 1.74 1.86 2.29 0 73 0
June 17, 2022 2.90 3.05 3.20 0.32 206 2 52.00 2.55 2.70 3.25 0 21 0
June 17, 2022 1.98 2.12 2.20 0.18 340 100 54.00 3.60 3.80 4.40 0 30 0
June 17, 2022 1.31 1.43 1.42 0.04 197 809 56.00 4.90 5.10 5.80 0 40 0
June 17, 2022 0.84 0.93 1.05 0.13 52 5 58.00 6.45 6.65 7.35 0 0 0
June 17, 2022 0.52 0.60 0.64 0.02 260 2 60.00 8.10 8.35 9.05 0 10 0
June 17, 2022 0.32 0.39 0.46 0.04 48 30 62.00 9.90 10.15 10.85 0 36 0
June 17, 2022 0.20 0.26 0.29 0 59 0 64.00 11.70 12.10 12.80 0 40 0
June 17, 2022 0.13 0.21 0.24 0 2 0 66.00 13.65 14.00 14.75 0 0 0
June 17, 2022 0.08 0.16 0.19 0 51 0 68.00 15.60 15.95 16.70 0 30 0
July 15, 2022 21.35 21.65 21.05 0 0 0 31.00 0.14 0.19 0.24 0 17 0
July 15, 2022 18.40 18.75 18.20 0 15 0 34.00 0.21 0.26 0.31 0 14 0
July 15, 2022 17.45 17.80 17.15 0 5 0 35.00 0.25 0.30 0.35 0 0 0
July 15, 2022 16.50 16.85 16.20 0 2 0 36.00 0.29 0.35 0.40 0 13 0
July 15, 2022 15.55 15.90 15.40 0 4 0 37.00 0.34 0.40 0.47 0 3 0
July 15, 2022 14.60 14.95 14.50 0 0 0 38.00 0.39 0.46 0.54 0 21 0
July 15, 2022 13.65 14.05 13.40 0 40 0 39.00 0.46 0.54 0.63 0 28 0
July 15, 2022 12.75 13.15 12.50 0 22 0 40.00 0.55 0.63 0.74 0 56 0
July 15, 2022 11.95 12.20 11.60 0 10 0 41.00 0.64 0.73 0.86 0 16 0
July 15, 2022 11.05 11.30 10.75 0 245 0 42.00 0.77 0.86 0.82 -0.18 16 20
July 15, 2022 10.20 10.45 9.95 0 0 0 43.00 0.90 1.00 1.17 0 21 0
July 15, 2022 9.40 9.65 9.20 0 145 0 44.00 1.06 1.18 1.37 0 12 0
July 15, 2022 8.55 8.85 8.35 0 10 0 45.00 1.25 1.37 1.59 0 136 0
July 15, 2022 7.80 8.05 7.60 0 60 0 46.00 1.47 1.61 1.85 0 319 0
July 15, 2022 7.05 7.30 6.90 0 8 0 47.00 1.72 1.87 2.15 0 25 0
July 15, 2022 6.35 6.60 6.65 0.45 81 20 48.00 2.02 2.17 2.00 -0.48 13 2
July 15, 2022 5.70 5.95 5.60 0 37 0 49.00 2.35 2.51 2.87 0 1 0
July 15, 2022 5.10 5.30 5.00 0 140 0 50.00 2.73 2.89 3.30 0 19 0
July 15, 2022 4.00 4.20 4.40 0.45 2,109 12 52.00 3.65 3.80 3.60 -0.65 44 5
July 15, 2022 3.10 3.25 3.40 0.30 43 3 54.00 4.70 4.85 5.40 0 99 0
July 15, 2022 2.32 2.49 2.36 0 34 0 56.00 5.95 6.10 6.70 0 81 0
July 15, 2022 1.74 1.89 1.79 0 49 0 58.00 7.35 7.50 8.15 0 50 0
July 15, 2022 1.27 1.40 1.45 0.10 105 2 60.00 8.90 9.05 9.70 0 101 0
July 15, 2022 0.93 1.04 1.10 0.10 43 2 62.00 10.50 10.70 11.35 0 147 0
July 15, 2022 0.67 0.77 0.76 0 91 0 64.00 12.25 12.45 13.10 0 109 0
July 15, 2022 0.48 0.57 0.57 0 68 0 66.00 14.05 14.25 14.95 0 214 0
July 15, 2022 0.35 0.43 0.44 0 10 0 68.00 15.85 16.20 16.85 0 0 0
August 19, 2022 17.75 18.15 17.60 0 5 0 35.00 0.54 0.62 0.70 0 44 0
August 19, 2022 16.80 17.25 16.70 0 0 0 36.00 0.62 0.70 0.80 0 10 0
August 19, 2022 15.95 16.40 15.75 0 0 0 37.00 0.71 0.80 0.91 0 10 0
August 19, 2022 15.20 15.45 14.85 0 0 0 38.00 0.82 0.93 1.04 0 20 0
August 19, 2022 14.30 14.60 14.00 0 5 0 39.00 0.94 1.06 1.19 0 10 0
August 19, 2022 13.45 13.70 13.15 0 12 0 40.00 1.07 1.20 1.35 0 10 0
August 19, 2022 12.65 12.90 12.35 0 32 0 41.00 1.23 1.38 1.53 0 0 0
August 19, 2022 11.80 12.05 11.55 0 5 0 42.00 1.41 1.56 1.74 0 3 0
August 19, 2022 11.00 11.30 10.80 0 10 0 43.00 1.63 1.77 1.97 0 9 0
August 19, 2022 10.25 10.50 10.05 0 0 0 44.00 1.84 2.01 2.23 0 3 0
August 19, 2022 9.50 9.80 9.40 0 10 0 45.00 2.10 2.29 2.54 0 28 0
August 19, 2022 8.80 9.10 8.65 0 20 0 46.00 2.39 2.55 2.85 0 17 0
August 19, 2022 8.15 8.40 8.00 0 21 0 47.00 2.70 2.88 3.20 0 12 0
August 19, 2022 7.50 7.75 7.40 0 5 0 48.00 3.05 3.25 3.60 0 7 0
August 19, 2022 6.90 7.15 6.80 0 20 0 49.00 3.40 3.65 4.00 0 10 0
August 19, 2022 6.30 6.55 6.25 0 120 0 50.00 3.85 4.10 4.45 0 14 0
August 19, 2022 5.25 5.50 5.25 0 10 0 52.00 4.75 5.00 5.45 0 10 0
August 19, 2022 4.30 4.60 4.35 0 52 0 54.00 5.85 6.10 6.55 0 31 0
August 19, 2022 3.50 3.80 3.60 0 17 0 56.00 7.05 7.30 7.80 0 17 0
August 19, 2022 2.86 3.10 3.10 0.13 9 1 58.00 8.40 8.60 9.20 0 15 0
August 19, 2022 2.31 2.52 2.53 0.09 17 1 60.00 9.85 10.05 10.65 0 10 0
August 19, 2022 1.86 2.04 2.15 0.17 14 13 62.00 11.40 11.60 12.20 0 0 0
August 19, 2022 1.48 1.65 1.60 0 29 0 64.00 13.00 13.20 13.85 0 25 0
August 19, 2022 1.17 1.34 1.31 0 103 0 66.00 14.70 14.90 15.60 0 19 0
August 19, 2022 0.93 1.08 1.05 0 53 0 68.00 16.45 16.65 17.35 0 0 0
September 16, 2022 28.35 28.80 28.20 0 0 0 24.00 0.19 0.22 0.26 0 252 0
September 16, 2022 26.35 26.90 26.30 0 0 0 26.00 0.25 0.29 0.33 0 1 0
September 16, 2022 24.45 25.00 24.35 0 2 0 28.00 0.31 0.38 0.42 0 15 0
September 16, 2022 22.60 23.05 22.50 0 0 0 30.00 0.41 0.48 0.53 0 34 0
September 16, 2022 20.70 21.20 20.65 0 10 0 32.00 0.52 0.61 0.68 0 72 0
September 16, 2022 18.85 19.35 18.85 0 22 0 34.00 0.68 0.78 0.87 0 64 0
September 16, 2022 17.05 17.60 16.95 0 20 0 36.00 0.88 1.00 1.10 0 58 0
September 16, 2022 16.40 16.65 16.10 0 10 0 37.00 1.00 1.13 1.24 0 14 0
September 16, 2022 15.55 15.80 15.25 0 28 0 38.00 1.13 1.27 1.41 0 38 0
September 16, 2022 13.85 14.15 13.65 0 33 0 40.00 1.45 1.63 1.78 0 25 0
September 16, 2022 13.05 13.35 12.85 0 9 0 41.00 1.65 1.82 1.99 0 11 0
September 16, 2022 12.30 12.55 12.10 0 18 0 42.00 1.86 2.04 2.24 0 20 0
September 16, 2022 11.55 11.80 11.35 0 0 0 43.00 2.09 2.29 2.51 0 0 0
September 16, 2022 10.80 11.05 10.60 0 42 0 44.00 2.36 2.57 2.80 0 183 0
September 16, 2022 10.10 10.35 9.95 0 6 0 45.00 2.64 2.85 3.15 0 110 0
September 16, 2022 9.40 9.70 9.30 0 25 0 46.00 2.96 3.20 3.50 0 7 0
September 16, 2022 8.75 9.05 8.65 0 2 0 47.00 3.30 3.55 3.85 0 15 0
September 16, 2022 8.15 8.45 8.05 0 38 0 48.00 3.65 3.95 4.25 0 5 0
September 16, 2022 7.55 7.85 7.50 0 0 0 49.00 4.05 4.35 4.70 0 1 0
September 16, 2022 7.00 7.30 6.95 0 58 0 50.00 4.50 4.80 5.15 0 13 0
September 16, 2022 5.95 6.25 6.45 0.50 48 1 52.00 5.45 5.75 6.15 0 2 0
September 16, 2022 5.05 5.35 5.10 0 5 0 54.00 6.55 6.85 7.30 0 0 0
September 16, 2022 4.60 4.90 4.70 0 143 0 55.00 7.15 7.40 7.90 0 15 0
September 16, 2022 4.20 4.50 4.35 0 4 0 56.00 7.75 8.00 8.50 0 15 0
September 16, 2022 3.55 3.80 3.65 0 505 0 58.00 9.05 9.30 9.85 0 500 0
September 16, 2022 2.93 3.20 3.10 0 50 0 60.00 10.50 10.70 11.30 0 0 0
September 16, 2022 2.44 2.69 2.57 0 61 0 62.00 12.00 12.20 12.80 0 0 0
September 16, 2022 2.01 2.25 2.14 0 0 0 64.00 13.55 13.75 14.40 0 10 0
September 16, 2022 1.83 2.04 1.98 0 10 0 65.00 14.30 14.55 15.20 0 10 0
September 16, 2022 1.66 1.88 1.81 0 32 0 66.00 15.15 15.40 16.00 0 0 0
September 16, 2022 1.36 1.57 1.50 0 20 0 68.00 16.85 17.10 17.70 0 16 0
October 21, 2022 17.60 17.90 17.35 0 0 0 36.00 1.20 1.36 1.48 0 59 0
October 21, 2022 16.80 17.05 16.50 0 0 0 37.00 1.35 1.52 1.66 0 7 0
October 21, 2022 15.95 16.25 15.75 0 0 0 38.00 1.52 1.69 1.85 0 28 0
October 21, 2022 15.15 15.45 14.90 0 0 0 39.00 1.70 1.89 2.06 0 7 0
October 21, 2022 14.35 14.65 14.15 0 4 0 40.00 1.91 2.10 2.28 0 7 0
October 21, 2022 13.60 13.85 13.40 0 1 0 41.00 2.13 2.32 2.51 0 25 0
October 21, 2022 12.85 13.10 12.65 0 0 0 42.00 2.38 2.61 2.81 0 7 0
October 21, 2022 12.15 12.40 12.00 0 0 0 43.00 2.65 2.89 3.10 0 7 0
October 21, 2022 11.45 11.70 11.30 0 11 0 44.00 2.94 3.15 3.40 0 7 0
October 21, 2022 10.75 11.05 10.70 0 0 0 45.00 3.25 3.50 3.80 0 7 0
October 21, 2022 10.10 10.35 10.05 0 7 0 46.00 3.60 3.85 4.15 0 1 0
October 21, 2022 9.50 9.75 9.40 0 7 0 47.00 3.95 4.25 4.55 0 0 0
October 21, 2022 8.90 9.15 8.85 0 0 0 48.00 4.35 4.65 5.00 0 0 0
October 21, 2022 8.35 8.60 8.25 0 20 0 49.00 4.80 5.10 5.45 0 0 0
October 21, 2022 7.80 8.05 7.75 0 4 0 50.00 5.25 5.55 5.90 0 0 0
October 21, 2022 6.75 7.05 6.80 0 0 0 52.00 6.20 6.55 6.95 0 0 0
October 21, 2022 5.85 6.20 5.95 0 0 0 54.00 7.30 7.60 8.05 0 0 0
October 21, 2022 5.05 5.40 5.15 0 0 0 56.00 8.50 8.80 9.30 0 10 0
October 21, 2022 4.35 4.65 4.50 0 14 0 58.00 9.75 10.10 10.55 0 0 0
October 21, 2022 3.70 4.05 3.85 0 0 0 60.00 11.10 11.45 12.00 0 0 0
October 21, 2022 3.15 3.50 3.35 0 1 0 62.00 12.60 12.90 13.40 0 0 0
October 21, 2022 2.71 2.98 2.87 0 3 0 64.00 14.10 14.40 15.00 0 0 0
October 21, 2022 2.30 2.53 2.44 0 0 0 66.00 15.70 16.00 16.55 0 138 0
October 21, 2022 1.95 2.16 2.11 0 0 0 68.00 17.30 17.65 18.20 0 0 0
November 18, 2022 14.85 15.15 14.60 0 0 0 40.00 2.29 2.51 2.68 0 0 0
November 18, 2022 14.10 14.40 13.90 0 0 0 41.00 2.55 2.77 2.96 0 0 0
November 18, 2022 13.40 13.70 13.25 0 0 0 42.00 2.83 3.05 3.25 0 0 0
November 18, 2022 12.70 13.00 12.55 0 0 0 43.00 3.10 3.35 3.60 0 14 0
November 18, 2022 12.00 12.35 11.90 0 0 0 44.00 3.40 3.75 3.95 0 0 0
November 18, 2022 11.35 11.70 11.25 0 0 0 45.00 3.75 4.05 4.25 0 0 0
November 18, 2022 10.75 11.00 10.65 0 0 0 46.00 4.10 4.45 4.65 0 0 0
November 18, 2022 10.15 10.45 10.10 0 0 0 47.00 4.50 4.80 5.10 0 0 0
November 18, 2022 9.55 9.85 9.55 0 0 0 48.00 4.90 5.25 5.50 0 0 0
November 18, 2022 9.00 9.30 9.00 0 0 0 49.00 5.35 5.65 6.05 0 0 0
November 18, 2022 8.45 8.80 8.50 0 1 0 50.00 5.80 6.15 6.45 0 0 0
November 18, 2022 7.45 7.80 7.55 0 0 0 52.00 6.80 7.15 7.50 0 0 0
November 18, 2022 6.55 6.85 6.65 0 0 0 54.00 7.90 8.25 8.65 0 0 0
November 18, 2022 5.75 6.05 5.90 0 0 0 56.00 9.05 9.45 9.85 0 0 0
November 18, 2022 5.00 5.35 5.15 0 14 0 58.00 10.35 10.70 11.20 0 0 0
November 18, 2022 4.35 4.70 4.55 0 0 0 60.00 11.65 12.05 12.45 0 0 0
November 18, 2022 3.80 4.10 3.95 0 0 0 62.00 13.10 13.45 13.90 0 0 0
December 16, 2022 24.85 25.50 24.90 0 40 0 28.00 0.67 0.79 0.85 0 0 0
December 16, 2022 23.05 23.65 23.15 0 0 0 30.00 0.85 0.99 1.06 0 13 0
December 16, 2022 21.25 21.90 21.40 0 0 0 32.00 1.07 1.23 1.32 0 14 0
December 16, 2022 19.85 20.15 19.60 0 38 0 34.00 1.35 1.53 1.63 0 7 0
December 16, 2022 18.20 18.50 17.95 0 7 0 36.00 1.68 1.87 2.01 0 5 0
December 16, 2022 16.60 16.95 16.45 0 20 0 38.00 2.06 2.30 2.47 0 5 0
December 16, 2022 15.10 15.40 15.00 0 204 0 40.00 2.55 2.80 3.00 0 40 0
December 16, 2022 13.70 14.00 13.60 0 16 0 42.00 3.10 3.35 3.60 0 7 0
December 16, 2022 12.35 12.65 12.30 0 49 0 44.00 3.70 4.00 4.30 0 14 0
December 16, 2022 11.70 12.05 11.65 0 13 0 45.00 4.05 4.35 4.65 0 10 0
December 16, 2022 11.10 11.40 11.20 0.15 42 2 46.00 4.45 4.80 5.05 0 7 0
December 16, 2022 9.95 10.25 9.95 0 12 0 48.00 5.25 5.60 5.95 0 0 0
December 16, 2022 8.85 9.15 8.85 0 33 0 50.00 6.20 6.55 6.90 0 15 0
December 16, 2022 6.55 6.95 6.70 0 38 0 55.00 8.85 9.25 9.65 0 2 0
December 16, 2022 4.75 5.15 4.95 0 65 0 60.00 12.00 12.40 12.90 0 25 0
December 16, 2022 3.40 3.80 3.65 0 21 0 65.00 15.65 16.05 16.60 0 285 0
January 20, 2023 40.90 41.95 41.30 0 0 0 11.00 0.03 0.15 0.22 0 44 0
January 20, 2023 39.90 40.95 40.30 0 0 0 12.00 0.01 0.15 0.20 0 50 0
January 20, 2023 38.90 39.95 39.30 0 0 0 13.00 0.02 0.17 0.22 0 1 0
January 20, 2023 38.20 38.80 38.15 0 0 0 14.00 0.12 0.19 0.25 0 3 0
January 20, 2023 36.25 36.85 36.25 0 0 0 16.00 0.17 0.25 0.25 0 10 0
January 20, 2023 35.30 35.90 35.30 0 30 0 17.00 0.19 0.25 0.27 0 31 0
January 20, 2023 34.30 34.95 34.35 0 0 0 18.00 0.22 0.28 0.30 0 26 0
January 20, 2023 33.35 34.00 33.45 0 0 0 19.00 0.25 0.32 0.34 0 17 0
January 20, 2023 32.40 33.05 32.45 0 0 0 20.00 0.29 0.36 0.38 0 31 0
January 20, 2023 31.40 32.10 31.55 0 0 0 21.00 0.33 0.41 0.43 0 14 0
January 20, 2023 30.45 31.15 30.60 0 50 0 22.00 0.37 0.46 0.48 0 26 0
January 20, 2023 29.50 30.20 29.65 0 0 0 23.00 0.42 0.51 0.54 0 10 0
January 20, 2023 28.55 29.35 28.70 0 0 0 24.00 0.47 0.57 0.61 0 65 0
January 20, 2023 27.70 28.35 27.75 0 44 0 25.00 0.53 0.64 0.69 0 66 0
January 20, 2023 26.80 27.40 26.85 0 15 0 26.00 0.60 0.72 0.77 0 2,008 0
January 20, 2023 25.90 26.50 25.95 0 14 0 27.00 0.68 0.81 0.86 0 31 0
January 20, 2023 24.95 25.60 25.10 0 34 0 28.00 0.76 0.91 0.96 0 412 0
January 20, 2023 24.05 24.70 24.15 0 446 0 29.00 0.85 1.01 1.08 0 31 0
January 20, 2023 23.15 23.85 23.30 0 107 0 30.00 0.96 1.13 1.20 0 11 0
January 20, 2023 21.40 22.10 21.60 0 38 0 32.00 1.21 1.39 1.49 0 37 0
January 20, 2023 20.00 20.35 19.80 0 15 0 34.00 1.50 1.72 1.85 0 18 0
January 20, 2023 19.20 19.55 19.00 0 11 0 35.00 1.67 1.91 2.05 0 27 0
January 20, 2023 18.40 18.75 18.25 0 68 0 36.00 1.87 2.08 2.24 0 36 0
January 20, 2023 15.40 15.80 15.30 0 119 0 40.00 2.80 3.05 3.30 0 140 0
January 20, 2023 12.10 12.40 12.05 0 2 0 45.00 4.40 4.75 5.00 0 102 0
January 20, 2023 9.30 9.65 9.35 0 175 0 50.00 6.55 6.90 7.25 0 2 0
January 20, 2023 5.20 5.60 5.40 0 103 0 60.00 12.35 12.75 13.15 0 77 0
January 20, 2023 2.77 3.15 3.10 0 17 0 70.00 20.00 20.30 20.90 0 0 0
January 20, 2023 1.50 1.76 1.75 0 219 0 80.00 28.70 28.95 29.80 0 11 0
March 17, 2023 15.90 16.35 15.90 0 5 0 40.00 3.30 3.65 3.90 0 9 0
March 17, 2023 14.55 15.00 14.60 0 30 0 42.00 3.95 4.30 4.50 0 2 0
March 17, 2023 13.30 13.80 13.40 0 9 0 44.00 4.65 5.05 5.25 0 0 0
March 17, 2023 12.10 12.60 12.25 0 64 0 46.00 5.45 5.85 6.10 0 10 0
March 17, 2023 11.00 11.50 11.20 0 0 0 48.00 6.35 6.70 7.00 0 40 0
March 17, 2023 9.95 10.50 10.20 0 14 0 50.00 7.30 7.70 8.00 0 20 0
March 17, 2023 7.75 8.30 8.05 0 24 0 55.00 10.00 10.45 10.90 0 10 0
March 17, 2023 5.95 6.45 6.30 0 8 0 60.00 13.10 13.60 14.10 0 16 0
March 17, 2023 4.50 5.00 4.90 0 0 0 65.00 16.65 17.10 17.65 0 0 0
January 19, 2024 32.50 34.10 33.55 0 35 0 20.00 0.71 1.02 1.06 0 3 0
January 19, 2024 31.60 33.25 32.80 0 52 0 21.00 0.80 1.16 1.20 0 58 0
January 19, 2024 30.65 32.45 31.90 0 7 0 22.00 0.91 1.30 1.35 0 0 0
January 19, 2024 28.90 30.90 30.30 0 12 0 24.00 1.15 1.60 1.66 0 10 0
January 19, 2024 28.00 30.15 29.55 0 1 0 25.00 1.26 1.70 1.80 0 4 0
January 19, 2024 27.35 29.35 28.70 0 10 0 26.00 1.40 1.90 2.00 0 0 0
January 19, 2024 26.45 28.55 28.00 0 10 0 27.00 1.60 2.10 2.20 0 0 0
January 19, 2024 25.65 27.80 27.20 0 10 0 28.00 1.80 2.30 2.40 0 3 0
January 19, 2024 25.35 26.05 25.55 0 25 0 29.00 2.00 2.50 2.65 0 0 0
January 19, 2024 24.55 25.30 24.80 0 0 0 30.00 2.10 2.75 2.90 0 5 0
January 19, 2024 23.10 23.90 23.45 0 42 0 32.00 2.58 3.30 3.45 0 20 0
January 19, 2024 21.70 22.55 22.05 0 17 0 34.00 3.10 3.85 4.00 0 0 0
January 19, 2024 21.00 21.90 21.50 0 7 0 35.00 3.40 4.15 4.30 0 0 0
January 19, 2024 20.35 21.25 20.80 0 4 0 36.00 3.70 4.45 4.60 0 0 0
January 19, 2024 17.95 18.90 18.55 0 19 0 40.00 5.05 5.95 6.20 0 0 0
January 19, 2024 15.10 16.25 15.85 0 61 0 45.00 7.00 8.05 8.35 0 0 0
January 19, 2024 12.70 13.85 13.65 0 12 0 50.00 9.50 10.55 10.95 0 26 0
January 19, 2024 8.90 10.10 9.65 0 406 0 60.00 15.45 16.70 17.10 0 17 0
January 19, 2024 6.20 7.40 7.20 0 0 0 70.00 22.50 23.90 24.30 0 0 0
January 19, 2024 4.50 5.30 5.10 0 71 0 80.00 30.60 31.70 32.20 0 0 0