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.

XSP – iShares Core S&P 500 Index ETF (CAD-Hedged)

Last update: August 14, 2022 at 2:08 p.m.   (Real-time)

  • Last price: 45.730
  • Net change: 0.790
  • Bid price: 45.690
  • Ask price: 45.750
  • 30-day historical volatility: 17.77%
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: 2,085
Volume: 53
Open interest: 1,852
Volume: 36
August 19, 2022 7.25 7.60 7.60 0 0 0 38.25 0 0.15 0.15 0 4 0
August 19, 2022 7.00 7.35 7.35 0 0 0 38.50 0 0.15 0.15 0 0 0
August 19, 2022 6.75 7.10 7.10 0 0 0 38.75 0 0.15 0.15 0 0 0
August 19, 2022 6.50 6.85 6.85 0 10 0 39.00 0 0.15 0.15 0 2 0
August 19, 2022 6.25 6.60 6.60 0 0 0 39.25 0 0.15 0.15 0 0 0
August 19, 2022 6.00 6.35 6.35 0 20 0 39.50 0 0.15 0.15 0 0 0
August 19, 2022 5.75 6.10 6.10 0 10 0 39.75 0 0.15 0.15 0 0 0
August 19, 2022 5.50 5.85 5.85 0 2 0 40.00 0 0.15 0.15 0 2 0
August 19, 2022 5.25 5.60 5.60 0.50 2 2 40.25 0 0.15 0.15 0 0 0
August 19, 2022 5.00 5.35 5.35 0 0 0 40.50 0 0.15 0.15 0 10 0
August 19, 2022 4.75 5.10 5.10 0 0 0 40.75 0 0.15 0.15 0 0 0
August 19, 2022 4.50 4.85 4.85 0.50 6 1 41.00 0 0.15 0.15 0 3 0
August 19, 2022 4.25 4.60 4.60 0 0 0 41.25 0 0.15 0.15 0 0 0
August 19, 2022 4.00 4.35 4.35 0 0 0 41.50 0 0.15 0.15 0 0 0
August 19, 2022 3.75 4.10 4.10 0 4 0 41.75 0 0.15 0.15 0 0 0
August 19, 2022 3.50 3.85 3.85 0 12 0 42.00 0 0.15 0.15 0 0 0
August 19, 2022 3.25 3.60 3.60 0 0 0 42.25 0 0.14 0.14 0 0 0
August 19, 2022 3.00 3.35 3.35 0 10 0 42.50 0 0.14 0.14 0 40 0
August 19, 2022 2.75 3.10 3.10 0 7 0 42.75 0 0.16 0.16 0 0 0
August 19, 2022 2.55 2.85 2.85 0 41 0 43.00 0 0.16 0.16 0 20 0
August 19, 2022 2.30 2.65 2.65 0 0 0 43.25 0 0.15 0.15 0 0 0
August 19, 2022 2.05 2.40 2.40 0 2 0 43.50 0 0.17 0.17 0 2 0
August 19, 2022 1.80 2.15 2.15 0 7 0 43.75 0.01 0.18 0.18 0 0 0
August 19, 2022 1.55 1.90 1.90 0 4 0 44.00 0.01 0.19 0.19 0 0 0
August 19, 2022 1.35 1.65 1.65 0 0 0 44.25 0.01 0.21 0.21 0 0 0
August 19, 2022 0.75 1.45 1.45 0 1 0 44.50 0.01 0.23 0.23 0 0 0
August 19, 2022 0.55 1.20 1.20 0 10 0 44.75 0.02 0.25 0.25 0 0 0
August 19, 2022 0.35 1.00 1.00 0 5 0 45.00 0.02 0.24 0.24 0 45 0
August 19, 2022 0.16 0.85 0.85 0 0 0 45.25 0.02 0.37 0.37 0 0 0
August 19, 2022 0.02 0.65 0.65 0 0 0 45.50 0.02 0.45 0.45 0 0 0
August 19, 2022 0.02 0.50 0.50 0 0 0 45.75 0.02 0.55 0.55 0 0 0
August 19, 2022 0.02 0.37 0.37 0 0 0 46.00 0.02 0.70 0.70 0 5 0
August 19, 2022 0.02 0.28 0.28 0 0 0 46.25 0.16 0.85 0.85 0 0 0
August 19, 2022 0.01 0.23 0.23 0 0 0 46.50 0.35 1.05 1.05 0 0 0
August 19, 2022 0.01 0.19 0.19 0 0 0 46.75 0.55 1.25 1.25 0 0 0
August 19, 2022 0 0.15 0.15 0 0 0 47.00 1.15 1.45 1.45 0 0 0
August 19, 2022 0 0.14 0.14 0 0 0 47.25 1.35 1.70 1.70 0 0 0
August 19, 2022 0 0.15 0.15 0 0 0 47.50 1.60 1.95 1.95 0 0 0
August 19, 2022 0 0.15 0.15 0 0 0 47.75 1.85 2.20 2.20 0 0 0
August 19, 2022 0 0.15 0.15 0 0 0 48.00 2.10 2.45 2.45 0 0 0
August 19, 2022 0 0.15 0.15 0 0 0 48.25 2.35 2.70 2.70 0 0 0
August 19, 2022 0 0.15 0.15 0 0 0 48.50 2.60 2.95 2.95 0 0 0
August 19, 2022 0 0.15 0.15 0 0 0 48.75 2.85 3.20 3.20 0 0 0
August 19, 2022 0 0.15 0.15 0 0 0 49.00 3.10 3.45 3.45 0 0 0
August 19, 2022 0 0.15 0.15 0 0 0 49.25 3.35 3.70 3.70 0 0 0
August 19, 2022 0 0.15 0.15 0 0 0 49.50 3.60 3.95 3.95 0 0 0
August 19, 2022 0 0.15 0.15 0 0 0 49.75 3.85 4.20 4.20 0 0 0
August 19, 2022 0 0.15 0.15 0 0 0 50.00 4.10 4.45 4.45 0 0 0
August 19, 2022 0 0.15 0.15 0 0 0 50.25 4.35 4.70 4.70 0 0 0
August 19, 2022 0 0.15 0.15 0 0 0 50.50 4.60 4.95 4.95 0 0 0
August 19, 2022 0 0.15 0.15 0 0 0 50.75 4.85 5.20 5.20 0 0 0
September 16, 2022 7.55 8.00 8.00 0 10 0 38.00 0.01 0.28 0.28 0 47 0
September 16, 2022 7.30 7.75 7.75 0 10 0 38.25 0.01 0.27 0.27 0 10 0
September 16, 2022 7.10 7.50 7.50 0 10 0 38.50 0.01 0.27 0.27 0 0 0
September 16, 2022 6.85 7.25 7.25 0 0 0 38.75 0.01 0.27 0.27 0 0 0
September 16, 2022 6.60 7.00 7.00 0 0 0 39.00 0.01 0.29 0.29 0 0 0
September 16, 2022 6.35 6.75 6.75 0 0 0 39.25 0.01 0.28 0.28 0 0 0
September 16, 2022 6.10 6.50 6.50 0 10 0 39.50 0.01 0.33 0.33 0 0 0
September 16, 2022 5.85 6.25 6.25 0 0 0 39.75 0.01 0.35 0.35 0 0 0
September 16, 2022 5.60 6.00 6.00 0.50 0 10 40.00 0.01 0.24 0.24 0 209 0
September 16, 2022 5.35 5.80 5.80 0.40 0 10 40.25 0.01 0.34 0.34 0 0 0
September 16, 2022 5.10 5.55 5.55 0 0 0 40.50 0.01 0.35 0.35 0 0 0
September 16, 2022 4.85 5.30 5.30 0 0 0 40.75 0.01 0.37 0.37 0 2 0
September 16, 2022 4.65 5.05 5.05 0 0 0 41.00 0.01 0.31 0.31 0 0 0
September 16, 2022 4.40 4.80 4.80 0 0 0 41.25 0.01 0.32 0.32 0 0 0
September 16, 2022 4.15 4.55 4.55 0 0 0 41.50 0.02 0.33 0.33 0 0 0
September 16, 2022 3.90 4.35 4.35 0 0 0 41.75 0.02 0.34 0.34 0 0 0
September 16, 2022 3.70 4.10 4.10 0 5 0 42.00 0.02 0.37 0.37 0 2 0
September 16, 2022 3.45 3.85 3.85 0 0 0 42.25 0.02 0.37 0.37 0 0 0
September 16, 2022 3.20 3.60 3.60 0 4 0 42.50 0.02 0.40 0.40 0 0 0
September 16, 2022 2.60 3.40 3.40 0 0 0 42.75 0.02 0.42 0.42 0 0 0
September 16, 2022 2.40 3.15 3.15 0 7 0 43.00 0.02 0.44 0.44 0 3 0
September 16, 2022 2.15 2.95 2.95 0 0 0 43.25 0.02 0.45 0.45 0 0 0
September 16, 2022 1.95 2.70 2.70 0 0 0 43.50 0.02 0.48 0.48 0 0 0
September 16, 2022 1.75 2.50 2.50 0 0 0 43.75 0.02 0.55 0.55 0 0 0
September 16, 2022 1.50 2.30 2.30 0 13 0 44.00 0.02 0.55 0.55 0 39 0
September 16, 2022 1.30 2.10 2.10 0 25 0 44.25 0.02 0.60 0.60 0 0 0
September 16, 2022 1.10 1.90 1.90 0 0 0 44.50 0.02 0.65 0.65 0 0 0
September 16, 2022 0.90 1.70 1.70 0 0 0 44.75 0.02 0.70 0.70 0 2 0
September 16, 2022 0.75 1.50 1.50 0 5 0 45.00 0.02 0.80 0.80 -0.35 10 10
September 16, 2022 0.55 1.30 1.30 0 10 0 45.25 0.07 0.85 0.85 0 10 0
September 16, 2022 0.39 1.15 1.15 0 3 0 45.50 0.17 0.95 0.95 0 0 0
September 16, 2022 0.23 1.00 1.00 0 0 0 45.75 0.25 1.05 1.05 0 0 0
September 16, 2022 0.09 0.85 0.85 0 15 0 46.00 0.36 1.15 1.15 0 14 0
September 16, 2022 0.02 0.70 0.70 0 10 0 46.25 0.48 1.25 1.25 0 0 0
September 16, 2022 0.02 0.60 0.60 0 1 0 46.50 0.65 1.40 1.40 0 0 0
September 16, 2022 0.02 0.50 0.50 0 0 0 46.75 0.80 1.55 1.55 0 0 0
September 16, 2022 0.02 0.42 0.42 0 0 0 47.00 0.95 1.70 1.70 0 0 0
September 16, 2022 0.02 0.35 0.35 0 0 0 47.25 1.15 1.90 1.90 0 0 0
September 16, 2022 0.02 0.28 0.28 0 0 0 47.50 1.30 2.10 2.10 0 0 0
September 16, 2022 0.02 0.24 0.24 0 0 0 47.75 1.55 2.30 2.30 0 0 0
September 16, 2022 0.02 0.22 0.22 0 13 0 48.00 2.15 2.50 2.50 0 0 0
September 16, 2022 0.01 0.20 0.20 0 2 0 48.25 2.35 2.75 2.75 0 0 0
September 16, 2022 0 0.17 0.17 0 0 0 48.50 2.60 3.00 3.00 0 0 0
September 16, 2022 0 0.16 0.16 0 0 0 48.75 2.85 3.25 3.25 0 0 0
September 16, 2022 0 0.17 0.17 0 0 0 49.00 3.10 3.50 3.50 0 0 0
September 16, 2022 0 0.15 0.15 0 0 0 49.25 3.35 3.75 3.75 0 0 0
September 16, 2022 0 0.15 0.15 0 0 0 49.50 3.60 4.00 4.00 0 0 0
September 16, 2022 0 0.15 0.15 0 4 0 49.75 3.85 4.25 4.25 0 0 0
September 16, 2022 0 0.15 0.15 0 56 0 50.00 4.10 4.50 4.50 0 0 0
September 16, 2022 0 0.15 0.15 0 0 0 50.25 4.35 4.75 4.75 0 0 0
September 16, 2022 0 0.10 0.10 0 0 0 50.50 4.60 5.00 5.00 0 0 0
September 16, 2022 0 0.15 0.15 0 4 0 50.75 4.85 5.25 5.25 0 0 0
September 16, 2022 0 0.15 0.15 0 0 0 55.00 9.10 9.50 9.50 0 0 0
September 16, 2022 0 0.15 0.15 0 0 0 60.00 14.10 14.50 14.50 0 0 0
September 16, 2022 0 0.15 0.15 0 0 0 65.00 19.10 19.50 19.50 0 0 0
October 21, 2022 7.40 7.85 7.85 0 0 0 38.25 0.03 0.37 0.37 0 0 0
October 21, 2022 7.20 7.60 7.60 0 10 0 38.50 0.04 0.39 0.39 0 0 0
October 21, 2022 6.95 7.35 7.35 0 0 0 38.75 0.04 0.38 0.38 0 0 0
October 21, 2022 6.70 7.10 7.10 0 27 0 39.00 0.06 0.39 0.39 0 0 0
October 21, 2022 6.45 6.90 6.90 0 7 0 39.25 0.06 0.40 0.40 0 0 0
October 21, 2022 6.25 6.65 6.65 0 14 0 39.50 0.07 0.41 0.41 0 0 0
October 21, 2022 6.00 6.40 6.40 0.40 0 10 39.75 0.08 0.42 0.42 0 0 0
October 21, 2022 5.75 6.15 6.15 0 0 0 40.00 0.10 0.45 0.45 0 0 0
October 21, 2022 5.55 5.95 5.95 0 0 0 40.25 0.11 0.45 0.45 0 0 0
October 21, 2022 5.30 5.70 5.70 0 0 0 40.50 0.12 0.46 0.46 0 0 0
October 21, 2022 5.05 5.45 5.45 0 0 0 40.75 0.14 0.48 0.48 0 0 0
October 21, 2022 4.85 5.25 5.25 0 0 0 41.00 0.16 0.50 0.50 0 0 0
October 21, 2022 4.30 5.00 5.00 0 0 0 41.25 0.18 0.55 0.55 0 0 0
October 21, 2022 4.05 4.80 4.80 0 0 0 41.50 0.02 0.55 0.55 0 0 0
October 21, 2022 3.85 4.55 4.55 0 0 0 41.75 0.02 0.60 0.60 0 6 0
October 21, 2022 3.60 4.35 4.35 0 0 0 42.00 0.02 0.60 0.60 0 0 0
October 21, 2022 3.70 4.40 4.40 0 10 0 42.25 0.12 0.85 0.85 0 0 0
October 21, 2022 3.50 4.20 4.20 0 10 0 42.50 0.15 0.85 0.85 0 0 0
October 21, 2022 3.25 3.95 3.95 0 0 0 42.75 0.18 0.90 0.90 0 0 0
October 21, 2022 3.05 3.75 3.75 0 0 0 43.00 0.22 0.95 0.95 0 0 0
October 21, 2022 2.85 3.55 3.55 0 0 0 43.25 0.26 0.95 0.95 0 0 0
October 21, 2022 2.65 3.35 3.35 0 12 0 43.50 0.30 0.80 0.80 -0.35 2 1
October 21, 2022 2.45 3.15 3.15 0 0 0 43.75 0.35 1.05 1.05 0 0 0
October 21, 2022 2.25 2.95 2.95 0 1 0 44.00 0.40 1.10 1.10 0 0 0
October 21, 2022 2.05 2.75 2.75 0 0 0 44.25 0.46 1.15 1.15 0 0 0
October 21, 2022 1.85 2.55 2.55 0 0 0 44.50 0.55 1.25 1.25 0 0 0
October 21, 2022 1.40 2.10 2.10 0 0 0 44.75 0.44 1.15 1.15 0 0 0
October 21, 2022 1.75 1.90 1.90 0 1 0 45.00 0.60 1.30 1.30 0 0 0
October 21, 2022 1.05 1.75 1.75 0 0 0 45.25 0.65 1.35 1.35 0 0 0
October 21, 2022 0.90 1.60 1.60 0 24 0 45.50 0.75 1.45 1.45 0 0 0
October 21, 2022 0.75 1.45 1.45 0 6 0 45.75 0.85 1.55 1.55 0 0 0
October 21, 2022 0.60 1.30 1.30 0 0 0 46.00 1.05 1.75 1.75 0 0 0
October 21, 2022 0.45 1.15 1.15 0 0 0 46.25 1.15 1.85 1.85 0 0 0
October 21, 2022 0.33 1.05 1.05 0 0 0 46.50 1.30 2.00 2.00 0 0 0
October 21, 2022 0.21 0.90 0.90 0 0 0 46.75 1.40 2.10 2.10 0 0 0
October 21, 2022 0.10 0.80 0.80 0 3 0 47.00 1.55 2.25 2.25 0 0 0
October 21, 2022 0.02 0.70 0.70 0 0 0 47.25 1.70 2.40 2.40 0 0 0
October 21, 2022 0.02 0.60 0.60 0.03 0 10 47.50 1.90 2.60 2.60 0 0 0
October 21, 2022 0.02 0.55 0.55 0 0 0 47.75 2.05 2.75 2.75 0 0 0
October 21, 2022 0.02 0.45 0.45 0 0 7 48.00 2.25 2.95 2.95 0 0 0
October 21, 2022 0.02 0.39 0.39 0 0 0 48.25 2.40 3.15 3.15 0 0 0
October 21, 2022 0.02 0.34 0.34 0 0 0 48.50 2.60 3.35 3.35 0 0 0
October 21, 2022 0.02 0.30 0.30 0 0 0 48.75 2.85 3.55 3.55 0 0 0
October 21, 2022 0.02 0.20 0.20 0 0 0 49.00 3.05 3.75 3.75 0 0 0
November 18, 2022 7.55 8.00 8.00 0 0 0 38.25 0.12 0.50 0.50 0 0 0
November 18, 2022 7.30 7.70 7.70 0 0 0 38.50 0.13 0.50 0.50 0 0 0
November 18, 2022 7.05 7.55 7.55 0 0 0 38.75 0.15 0.55 0.55 0 0 0
November 18, 2022 6.85 7.30 7.30 0 0 0 39.00 0.17 0.55 0.55 0 0 0
November 18, 2022 6.60 7.10 7.10 0 0 0 39.25 0.18 0.55 0.55 0 0 0
November 18, 2022 6.40 6.85 6.85 0 0 0 39.50 0.20 0.60 0.60 0 0 0
November 18, 2022 6.15 6.60 6.60 0 0 0 39.75 0.21 0.60 0.60 0 0 0
November 18, 2022 5.90 6.40 6.40 0 0 0 40.00 0.23 0.60 0.60 0 0 0
November 18, 2022 5.70 6.20 6.20 0 0 0 40.25 0.27 0.65 0.65 0 0 0
November 18, 2022 5.50 5.95 5.95 0 0 0 40.50 0.29 0.70 0.70 0 0 0
November 18, 2022 5.30 5.75 5.75 0 0 0 40.75 0.31 0.70 0.70 0 0 0
November 18, 2022 5.05 5.55 5.55 0 0 0 41.00 0.39 0.75 0.75 0 0 0
November 18, 2022 4.85 5.30 5.30 0 0 0 41.25 0.41 0.80 0.80 0 0 0
November 18, 2022 4.65 5.10 5.10 0 0 0 41.50 0.44 0.85 0.85 0 0 0
November 18, 2022 4.40 4.80 4.80 0 0 0 41.75 0.47 0.85 0.85 0 0 0
November 18, 2022 4.20 4.65 4.65 0 0 0 42.00 0.50 0.90 0.90 0 0 0
November 18, 2022 4.00 4.45 4.45 0 0 0 42.25 0.50 0.95 0.95 0 0 0
November 18, 2022 3.80 4.25 4.25 0 0 0 42.50 0.55 0.95 0.95 0 0 0
November 18, 2022 3.55 4.05 4.05 0 0 0 42.75 0.65 1.10 1.10 0 0 0
November 18, 2022 3.35 3.75 3.75 0 0 0 43.00 0.65 1.05 1.05 0 0 0
November 18, 2022 3.15 3.55 3.55 0 0 0 43.25 0.70 1.10 1.10 0 0 0
November 18, 2022 2.95 3.35 3.35 0 6 0 43.50 0.75 1.15 1.15 0 0 0
November 18, 2022 2.75 3.25 3.25 0 0 0 43.75 0.80 1.20 1.20 0 0 0
November 18, 2022 2.60 3.05 3.05 0 0 0 44.00 0.85 1.25 1.25 0 0 0
November 18, 2022 2.40 2.85 2.85 0 0 0 44.25 0.90 1.35 1.35 0 0 0
November 18, 2022 2.25 2.65 2.65 0 0 0 44.50 1.00 1.40 1.40 0 0 0
November 18, 2022 2.05 2.45 2.45 0 0 0 44.75 1.10 1.45 1.45 0 0 0
November 18, 2022 1.90 2.30 2.30 0 0 0 45.00 1.20 1.55 1.55 -0.35 0 10
November 18, 2022 1.75 2.15 2.15 0 0 0 45.25 1.25 1.65 1.65 0 0 0
November 18, 2022 1.60 1.95 1.95 0 0 0 45.50 1.35 1.70 1.70 0 0 0
November 18, 2022 1.45 1.80 1.80 0 0 0 45.75 1.45 1.80 1.80 0 0 0
November 18, 2022 1.30 1.70 1.70 0 0 0 46.00 1.55 1.95 1.95 0 0 0
November 18, 2022 1.05 1.50 1.50 0 30 0 46.25 1.65 2.05 2.05 0 0 0
December 16, 2022 11.50 12.50 12.50 0 0 0 34.00 0.02 0.16 0.16 -0.33 37 5
December 16, 2022 9.90 10.55 10.55 0 0 0 36.00 0.07 0.50 0.50 0 21 0
December 16, 2022 7.75 8.65 8.65 0 0 0 38.00 0.14 0.60 0.60 0 2 0
December 16, 2022 7.80 8.40 8.40 0 0 0 38.25 0.22 0.65 0.65 0 0 0
December 16, 2022 7.30 8.10 8.10 0 0 0 38.50 0.22 0.65 0.65 0 0 0
December 16, 2022 7.30 7.95 7.95 0 0 0 38.75 0.25 0.70 0.70 0 0 0
December 16, 2022 7.10 7.70 7.70 0 0 0 39.00 0.32 0.75 0.75 0 1 0
December 16, 2022 6.85 7.50 7.50 0 0 0 39.25 0.34 0.75 0.75 0 0 0
December 16, 2022 6.60 7.25 7.25 0 0 0 39.50 0.36 0.80 0.80 0 2 0
December 16, 2022 6.35 6.95 6.95 0 0 0 39.75 0.38 0.80 0.80 0 0 0
December 16, 2022 6.15 6.80 6.80 0 0 0 40.00 0.45 0.95 0.95 0 29 0
December 16, 2022 5.95 6.50 6.50 0 0 0 40.25 0.47 0.95 0.95 0 0 0
December 16, 2022 5.70 6.35 6.35 0 0 0 40.50 0.50 1.00 1.00 0 1 0
December 16, 2022 5.50 6.15 6.15 0 0 0 40.75 0.50 1.00 1.00 0 0 0
December 16, 2022 5.30 5.90 5.90 0 0 0 41.00 0.55 1.05 1.05 0 0 0
December 16, 2022 5.10 5.70 5.70 0 0 0 41.25 0.60 1.05 1.05 0 0 0
December 16, 2022 4.85 5.50 5.50 0 0 0 41.50 0.60 1.10 1.10 0 0 0
December 16, 2022 4.65 5.20 5.20 0 0 0 41.75 0.65 1.15 1.15 0 0 0
December 16, 2022 4.45 5.05 5.05 0 10 0 42.00 0.70 1.15 1.15 0 0 0
December 16, 2022 4.25 4.85 4.85 0 0 0 42.25 0.75 1.20 1.20 0 0 0
December 16, 2022 4.05 4.65 4.65 0 0 0 42.50 0.80 1.25 1.25 0 0 0
December 16, 2022 3.85 4.45 4.45 0 0 0 42.75 0.85 1.30 1.30 0 0 0
December 16, 2022 3.65 4.25 4.25 0 0 0 43.00 0.90 1.35 1.35 0 0 0
December 16, 2022 3.45 4.05 4.05 0 0 0 43.25 0.95 1.40 1.40 0 0 0
December 16, 2022 3.25 3.85 3.85 0 0 0 43.50 1.00 1.45 1.45 0 0 0
December 16, 2022 3.05 3.60 3.60 0 0 0 43.75 1.05 1.50 1.50 0 0 0
December 16, 2022 2.90 3.50 3.50 0 0 0 44.00 1.10 1.60 1.60 0 9 0
December 16, 2022 2.70 3.30 3.30 0 0 0 44.25 1.20 1.65 1.65 0 0 0
December 16, 2022 2.55 3.15 3.15 0 0 0 44.50 1.25 1.75 1.75 0 0 0
December 16, 2022 2.35 2.90 2.90 0 0 0 44.75 1.35 1.80 1.80 0 0 0
December 16, 2022 2.20 2.75 2.75 0 0 0 45.00 1.40 1.90 1.90 0 0 0
December 16, 2022 2.05 2.60 2.60 0 0 0 45.25 1.50 2.00 2.00 0 0 0
December 16, 2022 1.90 2.45 2.45 0 0 0 45.50 1.60 2.05 2.05 0 0 0
December 16, 2022 1.75 2.30 2.30 0 0 0 45.75 1.70 2.15 2.15 0 0 0
December 16, 2022 1.60 1.80 1.80 0 80 0 46.00 1.80 2.25 2.25 0 6 0
December 16, 2022 0.70 1.20 1.20 0 77 0 48.00 2.90 3.40 3.40 0 2 0
December 16, 2022 0.21 0.70 0.70 0 111 0 50.00 4.35 4.90 4.90 0 2 0
December 16, 2022 0 0.50 0.50 0 10 0 55.00 9.20 9.75 9.75 0 0 0
December 16, 2022 0 0.05 0.05 0 125 0 60.00 14.20 14.75 14.75 0 0 0
December 16, 2022 0 0.50 0.50 0 0 0 65.00 19.20 19.75 19.75 0 0 0
January 20, 2023 6.70 7.30 7.30 0 0 0 39.50 0.55 1.05 1.05 0 0 0
January 20, 2023 6.50 7.15 7.15 0 0 0 39.75 0.55 1.10 1.10 0 0 0
January 20, 2023 6.30 6.85 6.85 0 0 0 40.00 0.60 1.10 1.10 0 0 0
January 20, 2023 6.05 6.70 6.70 0 0 0 40.25 0.60 1.15 1.15 0 0 0
January 20, 2023 5.85 6.50 6.50 0 0 0 40.50 0.65 1.20 1.20 0 0 0
January 20, 2023 5.65 6.20 6.20 0 0 0 40.75 0.70 1.20 1.20 0 0 0
January 20, 2023 5.40 6.05 6.05 0 0 0 41.00 0.75 1.25 1.25 0 0 0
January 20, 2023 5.20 5.85 5.85 0 0 0 41.25 0.75 1.30 1.30 0 0 0
January 20, 2023 5.00 5.65 5.65 0 100 0 41.50 0.80 1.35 1.35 0 0 0
January 20, 2023 4.80 5.45 5.45 0 0 0 41.75 0.85 1.40 1.40 0 0 0
January 20, 2023 4.65 5.25 5.25 0 0 0 42.00 0.90 1.40 1.40 0 0 0
January 20, 2023 4.45 5.05 5.05 0 0 0 42.25 0.95 1.45 1.45 0 0 0
January 20, 2023 4.25 4.85 4.85 0 0 0 42.50 1.00 1.50 1.50 0 0 0
January 20, 2023 4.05 4.65 4.65 0 0 0 42.75 1.05 1.60 1.60 0 0 0
January 20, 2023 3.80 4.45 4.45 0 0 0 43.00 1.10 1.65 1.65 0 0 0
January 20, 2023 3.60 4.15 4.15 0 0 0 43.25 1.15 1.70 1.70 0 0 0
January 20, 2023 3.40 4.05 4.05 0 0 0 43.50 1.25 1.75 1.75 0 0 0
January 20, 2023 3.25 3.85 3.85 0 0 0 43.75 1.30 1.85 1.85 0 0 0
January 20, 2023 3.05 3.60 3.60 0 0 0 44.00 1.35 1.90 1.90 0 0 0
January 20, 2023 2.90 3.50 3.50 0 0 0 44.25 1.45 1.95 1.95 0 0 0
January 20, 2023 2.75 3.35 3.35 0 0 0 44.50 1.50 2.05 2.05 0 0 0
January 20, 2023 2.60 3.10 3.10 0 0 0 44.75 1.65 2.15 2.15 0 0 0
January 20, 2023 2.40 3.00 3.00 0 0 0 45.00 1.75 2.25 2.25 0 0 0
January 20, 2023 2.25 2.80 2.80 0 1 0 45.25 1.80 2.30 2.30 0 0 0
January 20, 2023 2.10 2.65 2.65 0 0 0 45.50 1.90 2.40 2.40 0 0 0
January 20, 2023 1.95 2.50 2.50 0 0 0 45.75 2.00 2.55 2.55 0 0 0
January 20, 2023 1.80 2.35 2.35 0 0 0 46.00 2.15 2.65 2.65 0 0 0
March 17, 2023 16.25 16.95 16.95 0 62 0 29.00 0.18 0.85 0.85 0 0 0
March 17, 2023 15.30 16.50 16.50 0 3 0 30.00 0.20 0.85 0.85 0 0 0
March 17, 2023 13.40 14.55 14.55 0 31 0 32.00 0.25 0.90 0.90 0 0 0
March 17, 2023 11.55 12.30 12.30 0 9 0 34.00 0.32 0.95 0.95 0 1 0
March 17, 2023 10.60 11.75 11.75 0 10 0 35.00 0.37 1.00 1.00 0 0 0
March 17, 2023 9.70 10.35 10.35 0 34 0 36.00 0.42 1.05 1.05 0 25 0
March 17, 2023 8.20 8.90 8.90 0 4 0 38.00 0.65 1.25 1.25 0 6 0
March 17, 2023 6.45 6.70 6.70 0 77 0 40.00 0.85 1.45 1.45 0 25 0
March 17, 2023 4.80 5.15 5.15 0 32 0 42.00 1.20 1.45 1.45 0 633 0
March 17, 2023 3.30 3.80 3.80 0 75 0 44.00 1.70 2.35 2.35 0 3 0
March 17, 2023 2.65 3.35 3.35 0 4 0 45.00 2.05 2.35 2.35 0 77 0
March 17, 2023 2.10 2.30 2.30 0.25 39 1 46.00 2.50 3.15 3.15 0 0 0
March 17, 2023 1.15 1.45 1.45 0.25 24 1 48.00 3.50 3.80 3.80 0 19 0
March 17, 2023 0.55 0.75 0.75 0.10 77 1 50.00 4.85 5.45 5.45 0 0 0
March 17, 2023 0 0.12 0.12 0 36 0 55.00 9.30 10.05 10.05 0 1 0
March 17, 2023 0 0.06 0.06 0 68 0 60.00 14.05 14.95 14.95 0 1 0
March 17, 2023 0 0.55 0.55 0 0 0 65.00 19.20 19.95 19.95 0 0 0
March 17, 2023 0 0.55 0.55 0 0 0 70.00 24.20 24.95 24.95 0 0 0
June 16, 2023 12.00 12.90 12.90 0 0 0 34.00 0.46 1.15 1.15 0 0 0
June 16, 2023 10.15 11.05 11.05 0 0 0 36.00 0.65 1.30 1.30 0 5 0
June 16, 2023 8.45 9.15 9.15 0 8 0 38.00 0.85 1.60 1.60 0 0 0
June 16, 2023 6.85 7.60 7.60 0 0 0 40.00 1.15 1.80 1.80 0 5 0
June 16, 2023 5.20 6.05 6.05 0 2 0 42.00 1.60 2.30 2.30 0 0 0
June 16, 2023 3.80 4.65 4.65 0 5 0 44.00 2.10 2.85 2.85 0 0 0
June 16, 2023 2.65 3.40 3.40 0 0 0 46.00 2.85 3.55 3.55 0 0 0
June 16, 2023 1.65 2.35 2.35 0 0 0 48.00 3.85 4.55 4.55 0 0 0
June 16, 2023 0.95 1.55 1.55 0 0 0 50.00 5.10 5.90 5.90 0 0 0
March 15, 2024 16.00 16.85 16.85 0 3 0 30.00 0.60 1.40 1.40 0 0 0
March 15, 2024 11.45 12.25 12.25 0 260 0 35.00 1.10 1.25 1.25 0 406 0
March 15, 2024 7.45 8.10 8.10 0 28 0 40.00 1.95 2.80 2.80 0 2 0
March 15, 2024 6.00 6.65 6.65 0 28 0 42.00 2.50 3.30 3.30 0 0 0
March 15, 2024 4.70 5.35 5.35 0 47 0 44.00 3.15 3.95 3.95 0 0 0
March 15, 2024 4.10 4.95 4.95 0 5 0 45.00 3.50 4.35 4.35 0 0 0
March 15, 2024 3.55 4.40 4.40 0 1 0 46.00 3.90 4.75 4.75 0 0 0
March 15, 2024 2.60 3.45 3.45 0 1 0 48.00 4.90 5.70 5.70 0 0 0
March 15, 2024 1.80 2.60 2.60 0 2 0 50.00 6.00 6.85 6.85 0 1 0
March 15, 2024 0.04 0.85 0.85 0 10 0 60.00 14.15 15.00 15.00 0 0 0
March 15, 2024 0 0.70 0.70 0 15 0 70.00 24.15 25.00 25.00 0 1 0
March 21, 2025 16.30 17.80 17.80 0 0 0 30.00 0.65 1.60 1.60 0 0 0
March 21, 2025 12.10 13.60 13.60 0 12 0 35.00 1.40 1.60 1.60 -0.15 40 10
March 21, 2025 8.45 9.90 9.90 0 22 0 40.00 2.35 3.35 3.35 0 0 0
March 21, 2025 5.35 6.85 6.85 0 1 0 45.00 4.00 4.95 4.95 0 0 0
March 21, 2025 3.00 4.50 4.50 0 5 0 50.00 6.35 7.35 7.35 0 0 0
March 21, 2025 0.50 2.00 2.00 0 0 0 60.00 13.80 14.80 14.80 0 0 0
March 21, 2025 0.01 1.40 1.40 0 0 0 70.00 23.75 24.75 24.75 0 0 0