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.

VFV – Vanguard S&P 500 Index ETF

Last update: December 9, 2022 at 10:04 a.m.   (Real-time)

  • Last price: 96.190
  • Net change: 0.410
  • Bid price: 96.150
  • Ask price: 96.220
  • 30-day historical volatility: 18.34%
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: 441
Volume: 0
Open interest: 230
Volume: 0
December 16, 2022 25.80 26.40 26.15 0 14 0 70.00 0 0.70 0.70 0 30 0
December 16, 2022 20.95 21.55 21.15 0 0 0 75.00 0 0.70 0.70 0 14 0
December 16, 2022 15.85 16.45 16.25 0 0 0 80.00 0 0.70 0.75 0 2 0
December 16, 2022 12.45 13.35 12.80 0 0 0 83.50 0 0.70 0.70 0 0 0
December 16, 2022 12.20 13.10 12.55 0 0 0 83.75 0 0.70 0.70 0 0 0
December 16, 2022 11.95 12.85 12.30 0 0 0 84.00 0 0.70 0.70 0 0 0
December 16, 2022 11.70 12.65 12.05 0 0 0 84.25 0 0.70 0.70 0 3 0
December 16, 2022 11.45 12.40 11.80 0 0 0 84.50 0 0.70 0.70 0 0 0
December 16, 2022 11.25 12.10 11.55 0 0 0 84.75 0 0.70 0.70 0 0 0
December 16, 2022 11.00 11.85 11.00 0 72 0 85.00 0 0.70 0.70 0 0 0
December 16, 2022 10.75 11.65 11.25 0 0 0 85.25 0 0.70 0.70 0 0 0
December 16, 2022 10.50 11.40 10.80 0 0 0 85.50 0 0.70 0.70 0 0 0
December 16, 2022 10.25 11.15 10.75 0 0 0 85.75 0 0.70 0.70 0 0 0
December 16, 2022 10.00 10.90 10.50 0 3 0 86.00 0 0.70 0.70 0 0 0
December 16, 2022 9.75 10.65 10.15 0 0 0 86.25 0 0.70 0.70 0 0 0
December 16, 2022 9.50 10.40 10.00 0 0 0 86.50 0 0.70 0.70 0 0 0
December 16, 2022 9.30 10.10 9.65 0 0 0 86.75 0 0.70 0.70 0 0 0
December 16, 2022 9.10 9.85 9.30 0 0 0 87.00 0 0.70 0.70 0 0 0
December 16, 2022 8.80 9.60 9.25 0 0 0 87.25 0 0.70 0.70 0 0 0
December 16, 2022 8.55 9.40 8.90 0 0 0 87.50 0 0.30 0.40 0 2 0
December 16, 2022 8.30 9.10 8.85 0 0 0 87.75 0 0.70 0.70 0 0 0
December 16, 2022 8.10 8.90 8.50 0 0 0 88.00 0 0.70 0.70 0 0 0
December 16, 2022 7.85 8.65 8.25 0 0 0 88.25 0 0.70 0.70 0 0 0
December 16, 2022 7.65 8.40 8.00 0 0 0 88.50 0 0.70 0.70 0 0 0
December 16, 2022 7.30 8.15 7.55 0 0 0 88.75 0 0.70 0.70 0 0 0
December 16, 2022 7.15 7.85 7.40 0 0 0 89.00 0.01 0.75 0.70 0 0 0
December 16, 2022 6.90 7.60 7.05 0 0 0 89.25 0.02 0.70 0.70 0 0 0
December 16, 2022 6.65 7.40 6.85 0 0 0 89.50 0.02 0.75 0.75 0 1 0
December 16, 2022 6.40 7.15 6.60 0 0 0 89.75 0.02 0.70 0.75 0 0 0
December 16, 2022 6.10 6.95 6.45 0 2 0 90.00 0.04 0.70 0.75 0 7 0
December 16, 2022 5.95 6.65 6.20 0 0 0 90.25 0.04 0.75 0.75 0 0 0
December 16, 2022 5.65 6.45 5.95 0 0 0 90.50 0.04 0.75 0.75 0 0 0
December 16, 2022 5.45 6.15 5.80 0 0 0 90.75 0.06 0.75 0.75 0 0 0
December 16, 2022 5.30 5.90 5.45 0 0 0 91.00 0.06 0.75 0.80 0 0 0
December 16, 2022 4.95 5.70 5.35 0 0 0 91.25 0.08 0.75 0.80 0 0 0
December 16, 2022 4.70 5.40 5.05 0 0 0 91.50 0.09 0.75 0.80 0 0 0
December 16, 2022 4.45 5.20 4.85 0 1 0 91.75 0.09 0.75 0.85 0 0 0
December 16, 2022 4.35 5.00 4.55 0 0 0 92.00 0.11 0.80 0.80 0 0 0
December 16, 2022 4.05 4.80 4.50 0 0 0 92.25 0.12 0.80 0.85 0 0 0
December 16, 2022 3.80 4.55 4.15 0 0 0 92.50 0.14 0.80 0.90 0 0 0
December 16, 2022 3.65 4.35 3.90 0 0 0 92.75 0.16 0.85 0.95 0 0 0
December 16, 2022 3.45 4.10 3.80 0 1 0 93.00 0.20 0.85 0.95 0 0 0
December 16, 2022 3.10 3.95 3.50 0 0 0 93.25 0.23 0.95 1.00 0 0 0
December 16, 2022 2.95 3.75 3.40 0 0 0 93.50 0.26 0.90 1.05 0 0 0
December 16, 2022 2.80 3.55 3.20 0 0 0 93.75 0.28 0.95 1.10 0 0 0
December 16, 2022 2.60 3.25 2.95 0 2 0 94.00 0.34 1.05 1.15 0 1 0
December 16, 2022 2.30 3.10 2.75 0 0 0 94.25 0.38 1.10 1.20 0 0 0
December 16, 2022 2.00 2.85 2.55 0 0 0 94.50 0.45 1.15 1.25 0 1 0
December 16, 2022 1.85 2.65 2.35 0 0 0 94.75 0.50 1.20 1.30 0 0 0
December 16, 2022 1.85 2.50 2.20 0 5 0 95.00 0.65 1.25 1.40 0 14 0
December 16, 2022 1.65 2.25 2.10 0 0 0 95.25 0.65 1.35 1.20 0 0 0
December 16, 2022 1.55 2.10 1.95 0 0 0 95.50 0.70 1.35 1.55 0 1 0
December 16, 2022 1.30 1.95 1.65 0 0 0 95.75 0.80 1.45 1.65 0 0 0
December 16, 2022 1.15 1.80 1.50 0 13 0 96.00 0.95 1.60 1.80 0 0 0
December 16, 2022 1.00 1.65 1.40 0 0 0 96.25 1.05 1.65 1.90 0 0 0
December 16, 2022 0.90 1.50 1.30 0 1 0 96.50 1.15 1.85 2.05 0 0 0
December 16, 2022 0.70 1.40 1.20 0 1 0 96.75 1.25 1.90 2.20 0 0 0
December 16, 2022 0.60 1.30 1.10 0 4 0 97.00 1.40 2.05 2.45 0 0 0
December 16, 2022 0.50 1.20 1.10 0 2 0 97.25 1.55 2.20 2.55 0 0 0
December 16, 2022 0.44 1.10 0.95 0 1 0 97.50 1.75 2.35 2.70 0 0 0
December 16, 2022 0.36 1.05 0.90 0 0 0 97.75 1.90 2.55 2.85 0 0 0
December 16, 2022 0.29 1.00 0.85 0 3 0 98.00 2.15 2.75 3.10 0 0 0
December 16, 2022 0.24 0.95 0.80 0 1 0 98.25 2.35 2.95 3.30 0 0 0
December 16, 2022 0.19 0.90 0.80 0 0 0 98.50 2.40 3.20 3.65 0 0 0
December 16, 2022 0.10 0.80 0.75 0 0 0 98.75 2.60 3.35 3.90 0 0 0
December 16, 2022 0.07 0.80 0.75 0 0 0 99.00 2.80 3.65 3.95 0 0 0
December 16, 2022 0.08 0.80 0.75 0 1 0 99.25 3.15 3.80 4.20 0 0 0
December 16, 2022 0.02 0.75 0.70 0 1 0 99.50 3.25 4.20 4.45 0 0 0
December 16, 2022 0.02 0.75 0.07 0 126 0 100.00 3.75 4.50 4.95 0 0 0
December 16, 2022 0 0.20 0.20 0 19 0 110.00 13.70 14.60 14.95 0 0 0
December 16, 2022 0 0.70 0.70 0 5 0 120.00 23.70 24.70 24.95 0 0 0
December 16, 2022 0 0.70 0.70 0 20 0 130.00 33.70 34.70 34.95 0 0 0
December 16, 2022 0 0.70 0.70 0 0 0 140.00 43.70 44.70 44.95 0 0 0
January 20, 2023 9.70 10.20 10.00 0 0 0 86.75 0.36 0.80 0.85 0 2 0
January 20, 2023 9.50 10.00 9.70 0 0 0 87.00 0.37 0.80 0.85 0 2 0
January 20, 2023 9.25 9.85 9.55 0 0 0 87.25 0.47 1.00 1.05 0 1 0
January 20, 2023 9.00 9.60 9.20 0 0 0 87.50 0.48 1.00 1.05 0 0 0
January 20, 2023 8.80 9.40 8.95 0 0 0 87.75 0.50 1.00 1.05 0 0 0
January 20, 2023 8.60 9.20 9.05 0 0 0 88.00 0.50 1.10 0.80 0 0 0
January 20, 2023 8.35 9.00 8.65 0 0 0 88.25 0.55 1.05 2.05 0 0 0
January 20, 2023 8.05 8.75 9.05 0 0 0 88.50 0.55 2.05 2.05 0 0 0
January 20, 2023 7.90 8.60 8.85 0 0 0 88.75 0.55 2.00 2.10 0 0 0
January 20, 2023 7.65 9.10 8.60 0 0 0 89.00 0.60 2.10 2.10 0 0 0
January 20, 2023 7.40 8.95 8.40 0 0 0 89.25 0.60 2.10 2.15 0 0 0
January 20, 2023 7.20 8.35 8.15 0 0 0 89.50 0.65 2.10 2.20 0 0 0
January 20, 2023 7.05 8.10 8.35 0 0 0 89.75 0.70 2.15 2.25 0 0 0
January 20, 2023 6.75 7.90 8.15 0 0 0 90.00 0.70 2.15 2.25 0 3 0
January 20, 2023 6.60 7.70 7.90 0 0 0 90.25 0.75 2.25 2.30 0 0 0
January 20, 2023 6.40 7.50 7.70 0 0 0 90.50 0.75 2.25 2.35 0 0 0
January 20, 2023 6.20 7.30 7.50 0 0 0 90.75 0.85 2.25 2.40 0 0 0
January 20, 2023 5.95 7.15 7.25 0 0 0 91.00 0.90 2.30 2.45 0 10 0
January 20, 2023 5.75 7.10 7.05 0 0 0 91.25 0.90 2.40 2.45 0 0 0
January 20, 2023 5.55 6.70 6.85 0 0 0 91.50 0.95 2.35 2.50 0 0 0
January 20, 2023 5.35 6.50 6.65 0 0 0 91.75 1.00 2.40 2.55 0 0 0
January 20, 2023 5.15 6.50 6.45 0 0 0 92.00 1.00 2.45 2.60 0 10 0
January 20, 2023 4.95 6.05 6.25 0 0 0 92.25 1.10 2.50 2.65 0 0 0
January 20, 2023 4.75 6.10 6.05 0 0 0 92.50 1.15 2.55 2.70 0 0 0
January 20, 2023 4.50 5.70 5.85 0 0 0 92.75 1.20 2.60 2.80 0 0 0
January 20, 2023 4.30 5.70 5.65 0 0 0 93.00 1.25 2.65 2.85 0 1 0
January 20, 2023 4.10 5.50 5.50 0 0 0 93.25 1.35 2.75 2.90 0 1 0
January 20, 2023 3.90 5.05 5.30 0 0 0 93.50 1.35 2.80 3.00 0 0 0
January 20, 2023 3.85 5.00 5.10 0 1 0 93.75 1.40 2.85 3.05 0 0 0
January 20, 2023 3.60 4.95 4.95 0 0 0 94.00 1.55 2.95 3.15 0 0 0
January 20, 2023 3.40 4.80 4.75 0 0 0 94.25 1.55 3.00 3.20 0 0 0
January 20, 2023 3.25 4.60 4.60 0 0 0 94.50 1.70 3.10 3.30 0 0 0
January 20, 2023 3.10 4.45 4.45 0 0 0 94.75 1.70 3.20 3.40 0 0 0
January 20, 2023 2.95 4.30 4.25 0 1 0 95.00 1.80 3.25 3.50 0 0 0
January 20, 2023 2.80 4.10 4.10 0 0 0 95.25 1.90 3.35 3.55 0 0 0
January 20, 2023 2.65 3.95 3.95 0 0 0 95.50 2.05 3.45 3.65 0 0 0
January 20, 2023 2.45 3.75 3.80 0 0 0 95.75 2.10 3.55 3.80 0 0 0
January 20, 2023 2.35 3.65 3.65 0 3 0 96.00 2.25 3.65 3.90 0 0 0
January 20, 2023 2.20 3.70 3.70 0 0 0 96.25 2.35 3.75 4.00 0 0 0
January 20, 2023 2.05 3.60 3.60 0 0 0 96.50 2.40 3.80 4.15 0 0 0
January 20, 2023 1.95 3.55 3.45 0 0 0 96.75 2.55 4.00 4.25 0 0 0
January 20, 2023 1.80 3.00 3.00 0 1 0 97.00 2.65 4.05 4.40 0 0 0
January 20, 2023 1.70 3.25 3.20 0 0 0 97.25 2.80 4.15 4.50 0 0 0
January 20, 2023 1.55 3.15 3.10 0 0 0 97.50 2.95 4.30 4.65 0 0 0
January 20, 2023 1.40 3.00 3.00 0 0 0 97.75 3.05 4.45 4.80 0 0 0
January 20, 2023 1.35 2.85 2.90 0 0 0 98.00 3.20 4.60 4.95 0 0 0
January 20, 2023 1.25 2.75 2.80 0 0 0 98.25 3.35 4.75 5.10 0 0 0
January 20, 2023 1.15 2.75 2.70 0 1 0 98.50 3.50 4.90 5.30 0 0 0
January 20, 2023 1.00 2.65 2.60 0 0 0 98.75 3.75 5.05 5.45 0 0 0
January 20, 2023 0.90 2.55 2.50 0 2 0 99.00 3.90 5.25 5.65 0 0 0
January 20, 2023 0.85 2.40 2.45 0 0 0 99.25 4.00 5.35 5.80 0 0 0
January 20, 2023 0.75 2.00 2.00 0 10 0 99.50 4.25 5.60 6.00 0 1 0
February 17, 2023 10.05 11.90 11.35 0 0 0 86.75 0.49 2.45 2.50 0 1 0
February 17, 2023 9.85 11.60 11.15 0 0 0 87.00 0.50 2.45 2.55 0 0 0
February 17, 2023 9.60 11.45 10.90 0 0 0 87.25 0.55 2.50 2.55 0 0 0
February 17, 2023 9.40 11.15 10.70 0 0 0 87.50 0.55 2.50 2.60 0 0 0
February 17, 2023 9.15 11.00 10.50 0 0 0 87.75 0.60 2.55 2.60 0 0 0
February 17, 2023 8.95 10.70 10.25 0 0 0 88.00 0.60 2.55 2.65 0 0 0
February 17, 2023 8.75 10.55 10.05 0 0 0 88.25 0.65 2.65 2.70 0 0 0
February 17, 2023 8.50 10.35 9.85 0 0 0 88.50 0.70 2.65 2.70 0 0 0
February 17, 2023 8.30 10.05 9.60 0 0 0 88.75 0.70 2.65 2.75 0 0 0
February 17, 2023 8.10 9.90 9.40 0 0 0 89.00 0.75 2.70 2.80 0 0 0
February 17, 2023 7.90 9.70 9.20 0 0 0 89.25 0.80 2.70 2.85 0 0 0
February 17, 2023 7.65 9.50 9.00 0 0 0 89.50 0.80 2.80 2.85 0 0 0
February 17, 2023 7.45 9.30 8.80 0 0 0 89.75 0.85 2.80 2.90 0 0 0
February 17, 2023 7.25 9.00 8.60 0 0 0 90.00 0.90 2.85 2.95 0 0 0
February 17, 2023 7.05 8.80 8.40 0 0 0 90.25 0.95 2.85 3.00 0 0 0
February 17, 2023 6.80 8.65 8.20 0 0 0 90.50 1.05 2.95 3.05 0 0 0
February 17, 2023 6.60 8.45 8.00 0 0 0 90.75 1.05 2.95 3.10 0 0 0
February 17, 2023 6.45 8.25 7.80 0 0 0 91.00 1.05 3.05 3.15 0 0 0
February 17, 2023 6.25 8.05 7.60 0 0 0 91.25 1.10 3.10 3.20 0 0 0
February 17, 2023 6.05 7.80 7.40 0 0 0 91.50 1.25 3.15 3.25 0 0 0
February 17, 2023 5.85 7.60 7.20 0 3 0 91.75 1.30 3.20 3.30 0 0 0
February 17, 2023 5.65 7.40 7.00 0 0 0 92.00 1.30 3.20 3.30 0 0 0
February 17, 2023 5.40 7.30 6.85 0 0 0 92.25 1.35 3.30 3.45 0 0 0
February 17, 2023 5.30 7.10 6.65 0 0 0 92.50 1.45 3.35 3.50 0 0 0
February 17, 2023 5.10 6.85 6.55 0 0 0 92.75 1.55 3.45 3.50 0 0 0
February 17, 2023 4.85 6.75 6.30 0 0 0 93.00 1.55 3.50 3.65 0 0 0
February 17, 2023 4.75 6.55 6.20 0 0 0 93.25 1.60 3.55 3.65 0 10 0
February 17, 2023 4.50 6.40 6.05 0 2 0 93.50 1.70 3.65 3.75 0 53 0
February 17, 2023 4.40 6.15 5.80 0 1 0 93.75 1.85 3.75 3.90 0 0 0
February 17, 2023 4.20 6.05 5.65 0 0 0 94.00 1.85 3.80 3.90 0 0 0
February 17, 2023 4.10 5.85 5.50 0 0 0 94.25 2.05 3.90 4.10 0 0 0
February 17, 2023 3.85 5.75 5.35 0 0 0 94.50 2.05 4.00 4.10 0 0 0
February 17, 2023 3.70 5.60 5.20 0 0 0 94.75 2.15 4.10 4.20 0 0 0
February 17, 2023 3.60 5.50 5.20 0 0 0 95.00 2.25 3.05 3.05 0 0 0
February 17, 2023 3.45 5.35 5.05 0 0 0 95.25 2.40 4.35 4.45 0 0 0
February 17, 2023 3.30 5.20 4.90 0 0 0 95.50 2.50 4.45 4.55 0 0 0
February 17, 2023 3.15 5.05 4.75 0 0 0 95.75 2.55 4.55 4.70 0 0 0
February 17, 2023 2.95 4.90 4.60 0 0 0 96.00 2.70 4.65 4.80 0 0 0
February 17, 2023 2.85 4.75 4.40 0 0 0 96.25 2.80 4.75 4.90 0 0 0
February 17, 2023 2.70 4.60 4.35 0 0 0 96.50 2.85 4.85 5.00 0 0 0
February 17, 2023 2.70 4.55 4.35 0 0 0 96.75 3.15 5.10 5.30 0 0 0
February 17, 2023 2.55 4.50 4.25 0 0 0 97.00 3.25 5.15 5.40 0 0 0
February 17, 2023 2.45 4.35 4.10 0 0 0 97.25 3.40 5.35 5.55 0 0 0
February 17, 2023 2.30 4.25 4.00 0 0 0 97.50 3.50 5.40 5.70 0 0 0
February 17, 2023 2.20 4.10 3.90 0 0 0 97.75 3.65 5.60 5.80 0 0 0
February 17, 2023 2.10 4.00 3.75 0 0 0 98.00 3.75 5.65 5.95 0 0 0
February 17, 2023 1.90 3.90 3.65 0 0 0 98.25 3.90 5.80 6.10 0 0 0
February 17, 2023 1.85 3.70 3.55 0 0 0 98.50 4.05 5.95 6.25 0 0 0
February 17, 2023 1.75 3.60 3.45 0 15 0 98.75 4.20 6.10 6.40 0 0 0
February 17, 2023 1.65 3.55 3.35 0 0 0 99.00 4.35 6.25 6.50 0 0 0
February 17, 2023 1.55 3.40 3.30 0 0 0 99.25 4.50 6.40 6.65 0 0 0
February 17, 2023 1.45 3.40 3.20 0 1 0 99.50 4.65 6.55 6.90 0 0 0
March 17, 2023 26.35 27.00 26.75 0 0 0 70.00 0.20 2.05 2.05 0 10 0
March 17, 2023 21.50 22.15 21.90 0 0 0 75.00 0.30 0.60 0.60 0 2 0
March 17, 2023 16.70 17.45 17.10 0 0 0 80.00 0.46 2.35 2.35 0 2 0
March 17, 2023 12.20 14.00 13.45 0 0 0 85.00 0.85 2.70 2.70 0 3 0
March 17, 2023 10.75 12.45 11.95 0 0 0 86.75 0.95 2.85 2.90 0 0 0
March 17, 2023 10.45 12.15 11.70 0 0 0 87.00 1.05 2.85 2.95 0 0 0
March 17, 2023 10.25 12.00 11.50 0 0 0 87.25 1.05 2.90 3.00 0 0 0
March 17, 2023 9.85 11.80 11.30 0 0 0 87.50 1.05 2.90 3.00 0 0 0
March 17, 2023 9.85 11.60 11.10 0 1 0 87.75 1.15 2.95 3.05 0 0 0
March 17, 2023 9.65 11.30 10.85 0 0 0 88.00 1.15 3.00 3.10 0 1 0
March 17, 2023 9.40 11.15 10.65 0 0 0 88.25 1.15 3.05 3.15 0 0 0
March 17, 2023 9.25 10.95 10.45 0 0 0 88.50 1.25 3.05 3.15 0 0 0
March 17, 2023 9.05 10.75 10.25 0 0 0 88.75 1.30 3.10 3.20 0 0 0
March 17, 2023 8.85 10.55 10.05 0 0 0 89.00 1.30 3.15 3.25 0 0 0
March 17, 2023 8.65 10.35 9.85 0 0 0 89.25 1.35 3.20 3.30 0 0 0
March 17, 2023 8.40 10.15 9.65 0 0 0 89.50 1.45 3.30 3.35 0 0 0
March 17, 2023 8.20 9.85 9.45 0 0 0 89.75 1.45 3.30 3.40 0 0 0
March 17, 2023 8.00 9.65 9.25 0 1 0 90.00 1.45 3.30 3.45 0 13 0
March 17, 2023 7.80 9.45 9.05 0 0 0 90.25 1.50 3.35 3.50 0 0 0
March 17, 2023 7.65 9.35 8.85 0 0 0 90.50 1.60 3.40 3.55 0 0 0
March 17, 2023 7.45 9.15 8.65 0 0 0 90.75 1.65 3.45 3.60 0 0 0
March 17, 2023 7.25 8.95 8.55 0 0 0 91.00 1.70 3.60 3.60 0 0 0
March 17, 2023 7.00 8.75 8.30 0 0 0 91.25 1.75 3.60 3.65 0 0 0
March 17, 2023 6.85 8.55 8.10 0 0 0 91.50 1.80 3.65 3.80 0 0 0
March 17, 2023 6.65 8.30 7.90 0 0 0 91.75 1.90 3.70 3.85 0 0 0
March 17, 2023 6.40 8.20 7.75 0 0 0 92.00 1.95 3.75 3.85 0 0 0
March 17, 2023 6.20 8.00 7.55 0 0 0 92.25 2.00 3.85 3.90 0 0 0
March 17, 2023 6.00 7.75 7.45 0 0 0 92.50 2.05 3.90 4.05 0 0 0
March 17, 2023 5.85 7.65 7.20 0 0 0 92.75 2.15 3.95 4.05 0 0 0
March 17, 2023 5.65 7.45 7.10 0 0 0 93.00 2.20 4.05 4.20 0 7 0
March 17, 2023 5.50 7.30 6.85 0 0 0 93.25 2.25 4.10 4.20 0 0 0
March 17, 2023 5.30 7.10 6.70 0 0 0 93.50 2.35 4.20 4.30 0 0 0
March 17, 2023 5.15 6.95 6.60 0 0 0 93.75 2.40 4.25 4.35 0 0 0
March 17, 2023 4.95 6.70 6.35 0 0 0 94.00 2.50 4.35 4.45 0 0 0
March 17, 2023 4.80 6.60 6.20 0 0 0 94.25 2.60 4.45 4.55 0 0 0
March 17, 2023 4.70 6.45 6.05 0 0 0 94.50 2.65 4.50 4.70 0 0 0
March 17, 2023 4.50 6.30 5.95 0 0 0 94.75 2.75 4.60 4.70 0 0 0
March 17, 2023 4.30 6.05 5.80 0 0 0 95.00 2.85 4.70 4.80 0 0 0
March 17, 2023 4.15 5.90 5.65 0 0 0 95.25 2.95 4.80 4.90 0 0 0
March 17, 2023 4.00 5.80 5.50 0 0 0 95.50 3.05 4.90 5.00 0 0 0
March 17, 2023 3.85 5.65 5.30 0 0 0 95.75 3.15 5.00 5.10 0 0 0
March 17, 2023 3.70 5.45 5.15 0 0 0 96.00 3.25 5.10 5.25 0 0 0
March 17, 2023 3.55 5.30 5.00 0 0 0 96.25 3.35 5.20 5.35 0 0 0
March 17, 2023 3.45 5.25 4.95 0 0 0 96.50 3.45 5.30 5.45 0 0 0
March 17, 2023 3.25 5.10 4.80 0 0 0 96.75 3.60 5.40 5.60 0 0 0
March 17, 2023 3.20 4.95 4.70 0 0 0 97.00 3.70 5.55 5.70 0 0 0
March 17, 2023 3.05 4.75 4.55 0 0 0 97.25 3.75 5.65 5.80 0 0 0
March 17, 2023 2.90 4.70 4.45 0 0 0 97.50 3.95 5.75 5.95 0 0 0
March 17, 2023 2.75 4.50 4.30 0 0 0 97.75 4.05 5.90 6.10 0 0 0
March 17, 2023 2.65 4.45 4.20 0 0 0 98.00 4.20 5.95 6.20 0 0 0
March 17, 2023 2.55 4.25 4.10 0 0 0 98.25 4.30 6.15 6.35 0 0 0
March 17, 2023 2.35 4.20 4.00 0 0 0 98.50 4.45 6.30 6.50 0 0 0
March 17, 2023 1.70 3.60 3.40 0 1 0 100.00 5.30 7.10 7.35 0 7 0
March 17, 2023 0.01 0.65 0.60 0 15 0 110.00 13.85 14.65 15.00 0 0 0
March 17, 2023 0 1.80 1.80 0 10 0 120.00 23.75 24.70 24.95 0 0 0
March 17, 2023 0 1.80 1.80 0 0 0 130.00 33.75 34.70 34.95 0 0 0
April 21, 2023 9.45 10.35 10.10 0 20 0 88.50 1.45 2.25 2.30 0 0 0
April 21, 2023 9.25 10.15 9.90 0 0 0 88.75 1.50 2.25 2.35 0 0 0
April 21, 2023 9.05 9.95 9.70 0 5 0 89.00 1.65 2.40 2.45 0 1 0
April 21, 2023 8.85 9.75 9.50 0 0 0 89.25 1.70 2.45 2.50 0 0 0
April 21, 2023 8.65 9.55 9.30 0 0 0 89.50 1.90 2.60 2.70 0 0 0
April 21, 2023 8.45 9.35 9.10 0 0 0 89.75 1.95 2.65 2.75 0 0 0
April 21, 2023 8.25 9.15 8.95 0 0 0 90.00 2.00 2.70 2.80 0 0 0
April 21, 2023 8.05 9.00 8.75 0 0 0 90.25 2.05 2.75 2.85 0 0 0
April 21, 2023 8.00 8.90 8.65 0 0 0 90.50 2.10 2.80 2.95 0 0 0
April 21, 2023 7.75 8.70 8.45 0 0 0 90.75 2.15 2.90 3.00 0 0 0
April 21, 2023 7.65 8.50 8.25 0 0 0 91.00 2.20 2.95 3.05 0 0 0
April 21, 2023 7.40 8.30 8.10 0 0 0 91.25 2.30 3.00 3.10 0 0 0
April 21, 2023 7.20 8.15 7.90 0 0 0 91.50 2.30 3.05 3.20 0 0 0
April 21, 2023 7.10 7.95 7.70 0 0 0 91.75 2.40 3.15 3.25 0 0 0
April 21, 2023 6.95 7.75 7.55 0 0 0 92.00 2.45 3.20 3.35 0 0 0
April 21, 2023 6.75 7.60 7.35 0 0 0 92.25 2.55 3.25 3.40 0 0 0
April 21, 2023 6.50 7.40 7.20 0 0 0 92.50 2.60 3.35 3.45 0 0 0
April 21, 2023 6.40 7.25 7.00 0 0 0 92.75 2.70 3.40 3.55 0 0 0
April 21, 2023 6.15 7.05 6.85 0 0 0 93.00 2.75 3.50 3.65 0 0 0
April 21, 2023 6.05 6.90 6.70 0 0 0 93.25 2.85 3.55 3.70 0 0 0
April 21, 2023 5.90 6.75 6.50 0 0 0 93.50 2.90 3.65 3.80 0 0 0
April 21, 2023 5.65 6.55 6.25 0 0 0 93.75 3.00 3.75 3.90 0 0 0
April 21, 2023 5.55 6.40 6.10 0 10 0 94.00 3.10 3.80 3.95 0 0 0
April 21, 2023 5.35 6.15 5.95 0 0 0 94.25 3.15 3.90 4.05 0 0 0
April 21, 2023 5.20 6.00 5.80 0 0 0 94.50 3.25 4.00 4.15 0 0 0
April 21, 2023 5.05 5.80 5.60 0 0 0 94.75 3.35 4.10 4.25 0 0 0
April 21, 2023 4.85 5.65 5.45 0 0 0 95.00 3.45 4.15 4.35 0 0 0
April 21, 2023 4.70 5.50 5.30 0 0 0 95.25 3.50 4.25 4.45 0 0 0
April 21, 2023 4.55 5.35 5.15 0 0 0 95.50 3.60 4.35 4.55 0 0 0
April 21, 2023 4.40 5.20 5.00 0 0 0 95.75 3.70 4.45 4.65 0 0 0
April 21, 2023 4.25 5.05 4.85 0 0 0 96.00 3.80 4.55 4.75 0 1 0
April 21, 2023 4.10 4.90 4.75 0 0 0 96.25 3.90 4.65 4.85 0 0 0
April 21, 2023 4.00 4.75 4.60 0 0 0 96.50 4.05 4.80 5.00 0 0 0
April 21, 2023 3.85 4.65 4.45 0 0 0 96.75 4.10 4.90 5.10 0 0 0
April 21, 2023 3.75 4.50 4.30 0 0 0 97.00 4.15 5.00 5.20 0 0 0
April 21, 2023 3.60 4.35 4.20 0 0 0 97.25 4.40 5.10 5.35 0 0 0
April 21, 2023 3.45 4.20 4.05 0 0 0 97.50 4.50 5.25 5.45 0 0 0
April 21, 2023 3.30 4.10 3.95 0 0 0 97.75 4.60 5.35 5.60 0 0 0
April 21, 2023 3.15 3.95 3.80 0 0 0 98.00 4.75 5.50 5.70 0 0 0
April 21, 2023 3.10 3.85 3.70 0 0 0 98.25 4.85 5.60 5.85 0 0 0
April 21, 2023 2.95 3.70 3.55 0 0 0 98.50 5.00 5.75 5.95 0 0 0
May 19, 2023 7.25 9.40 9.05 0 0 0 92.00 2.55 4.90 5.00 0 0 0
May 19, 2023 7.05 9.30 8.85 0 0 0 92.25 2.65 5.00 5.15 0 0 0
May 19, 2023 6.90 9.05 8.70 0 0 0 92.50 2.70 5.05 5.15 0 0 0
May 19, 2023 6.80 8.95 8.60 0 0 0 92.75 2.90 5.20 5.30 0 0 0
May 19, 2023 6.60 8.85 8.50 0 0 0 93.00 2.90 5.25 5.35 0 0 0
May 19, 2023 6.50 8.80 8.45 0 0 0 93.25 3.15 5.45 5.65 0 0 0
May 19, 2023 6.35 8.65 8.30 0 0 0 93.50 3.20 5.55 5.65 0 0 0
May 19, 2023 6.25 8.40 8.05 0 0 0 93.75 3.30 5.65 5.75 0 0 0
May 19, 2023 6.00 8.30 7.90 0 0 0 94.00 3.40 5.70 5.85 0 0 0
May 19, 2023 5.90 8.15 7.75 0 0 0 94.25 3.45 5.80 5.90 0 0 0
May 19, 2023 5.70 8.00 7.60 0 0 0 94.50 3.60 5.90 6.00 0 0 0
May 19, 2023 5.55 7.85 7.45 0 0 0 94.75 3.65 6.00 6.10 0 0 0
May 19, 2023 5.40 7.70 7.30 0 0 0 95.00 3.75 6.10 6.20 0 0 0
May 19, 2023 5.25 7.55 7.15 0 0 0 95.25 3.85 6.20 6.30 0 0 0
May 19, 2023 5.10 7.40 7.00 0 0 0 95.50 3.95 6.30 6.40 0 0 0
May 19, 2023 4.95 7.25 6.85 0 0 0 95.75 4.05 6.40 6.50 0 0 0
May 19, 2023 4.80 7.10 6.80 0 0 0 96.00 4.15 6.50 6.65 0 0 0
May 19, 2023 4.65 6.95 6.65 0 0 0 96.25 4.30 6.60 6.75 0 0 0
May 19, 2023 4.55 6.80 6.50 0 0 0 96.50 4.40 6.70 6.85 0 0 0
May 19, 2023 4.40 6.65 6.30 0 0 0 96.75 4.50 6.80 6.95 0 0 0
May 19, 2023 4.25 6.55 6.25 0 0 0 97.00 4.60 6.95 7.10 0 0 0
May 19, 2023 4.10 6.40 6.05 0 0 0 97.25 4.70 7.05 7.20 0 0 0
May 19, 2023 3.95 6.25 6.00 0 0 0 97.50 4.85 7.15 7.30 0 0 0
May 19, 2023 3.85 6.15 5.85 0 0 0 97.75 4.95 7.30 7.45 0 0 0
May 19, 2023 3.75 6.00 5.75 0 0 0 98.00 5.05 7.40 7.55 0 0 0
May 19, 2023 3.60 5.90 5.55 0 0 0 98.25 5.20 7.45 7.70 0 0 0
May 19, 2023 3.50 5.75 5.50 0 0 0 98.50 5.35 7.65 7.85 0 0 0
June 16, 2023 26.55 28.55 27.50 0 1 0 70.00 0.36 2.90 2.90 0 0 0
June 16, 2023 21.90 23.90 22.85 0 0 0 75.00 0.55 3.15 3.10 0 0 0
June 16, 2023 17.65 18.75 18.40 0 0 0 80.00 0.90 3.50 3.50 0 1 0
June 16, 2023 13.25 15.70 15.20 0 3 0 85.00 1.50 4.00 4.10 0 3 0
June 16, 2023 9.35 11.75 11.30 0 1 0 90.00 2.50 5.00 5.15 0 1 0
June 16, 2023 5.90 8.30 8.05 0 0 0 95.00 4.05 6.55 6.65 0 0 0
June 16, 2023 3.25 5.75 5.50 0 1 0 100.00 6.40 8.90 9.10 0 0 0
June 16, 2023 0.45 3.00 2.90 0 0 0 110.00 13.20 15.25 15.65 0 0 0
June 16, 2023 0.01 2.40 2.35 0 10 0 120.00 22.65 25.40 25.45 0 2 0
June 16, 2023 0 0.15 0.10 0 0 0 130.00 32.70 35.40 35.40 0 0 0
September 15, 2023 22.40 23.80 23.50 0 10 0 75.00 0.85 3.90 3.95 0 1 0
September 15, 2023 18.20 21.05 21.00 0 10 0 80.00 1.45 4.40 4.45 0 1 0
September 15, 2023 14.10 16.95 16.55 0 0 0 85.00 2.10 5.15 5.25 0 1 0
September 15, 2023 10.35 13.30 12.85 0 1 0 90.00 3.30 6.25 6.40 0 2 0
September 15, 2023 7.10 9.95 9.70 0 0 0 95.00 4.95 7.90 8.00 0 0 0
September 15, 2023 4.40 7.30 7.10 0 2 0 100.00 7.20 10.20 10.40 0 0 0
September 15, 2023 1.15 4.10 3.95 0 0 0 110.00 14.15 17.10 17.45 0 0 0
September 15, 2023 0.01 2.95 2.95 0 0 0 120.00 22.65 25.65 25.60 0 0 0