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.

ZSP – BMO S&P 500 Index ETF

Last update: January 22, 2022 at 10:00 a.m.   (Real-time)

  • Last price: 60.690
  • Net change: -0.800
  • Bid price: 60.650
  • Ask price: 60.730
  • 30-day historical volatility: 14.34%
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: 60,542
Volume: 8
Open interest: 421
Volume: 0
January 28, 2022 (Weekly) 3.05 8.05 8.05 0 0 0 58.00 0 5.00 5.00 0 0 0
January 28, 2022 (Weekly) 2.20 7.20 7.20 0 0 0 59.00 0 5.00 5.00 0 0 0
January 28, 2022 (Weekly) 1.50 6.50 6.50 0 0 0 60.00 0 5.00 5.00 0 0 0
January 28, 2022 (Weekly) 0.80 5.80 5.80 0 0 0 61.00 0 5.00 5.00 0 0 0
January 28, 2022 (Weekly) 0 5.00 5.00 0 0 0 62.00 0 5.00 5.00 0 0 0
January 28, 2022 (Weekly) 0 5.00 5.00 0 0 0 63.00 0 5.00 5.00 0 0 0
January 28, 2022 (Weekly) 0 5.00 5.00 0 0 0 64.00 0 5.00 5.00 0 0 0
January 28, 2022 (Weekly) 0 5.00 5.00 0 0 0 65.00 0 5.00 5.00 0 0 0
January 28, 2022 (Weekly) 0 5.00 5.00 0 10 0 66.00 0.45 5.45 5.45 0 10 0
January 28, 2022 (Weekly) 0 5.00 5.00 0 0 0 67.00 1.45 6.45 6.45 0 0 0
January 28, 2022 (Weekly) 0 5.00 5.00 0 0 0 68.00 2.45 7.45 7.45 0 0 0
January 28, 2022 (Weekly) 0 5.00 5.00 0 0 0 69.00 3.45 8.45 8.45 0 0 0
January 28, 2022 (Weekly) 0 5.00 5.00 0 0 0 70.00 4.45 9.45 9.45 0 0 0
January 28, 2022 (Weekly) 0 5.00 5.00 0 0 0 71.00 5.45 10.45 10.45 0 0 0
February 4, 2022 (Weekly) 3.20 8.20 8.20 0 0 0 58.00 0.35 5.35 5.35 0 0 0
February 4, 2022 (Weekly) 2.45 7.45 7.45 0 0 0 59.00 0.50 5.50 5.50 0 0 0
February 4, 2022 (Weekly) 1.75 6.75 6.75 0 0 0 60.00 0.75 5.75 5.75 0 0 0
February 4, 2022 (Weekly) 1.10 6.10 6.10 0 0 0 61.00 1.05 6.05 6.05 0 0 0
February 4, 2022 (Weekly) 0.55 5.55 5.55 0 0 0 62.00 1.40 6.40 6.40 0 0 0
February 4, 2022 (Weekly) 0.20 5.20 5.20 0 0 0 63.00 1.90 6.90 6.90 0 0 0
February 4, 2022 (Weekly) 0 5.00 5.00 0 0 0 64.00 2.45 7.45 7.45 0 0 0
February 4, 2022 (Weekly) 0 5.00 5.00 0 0 0 65.00 0 5.00 5.00 0 0 0
February 4, 2022 (Weekly) 0 5.00 5.00 0 0 0 66.00 0.45 5.45 5.45 0 0 0
February 4, 2022 (Weekly) 0 5.00 5.00 0 30,000 0 67.00 1.45 6.45 6.45 0 0 0
February 4, 2022 (Weekly) 0 5.00 5.00 0 0 0 68.00 2.45 7.45 7.45 0 0 0
February 4, 2022 (Weekly) 0 5.00 5.00 0 0 0 69.00 3.45 8.45 8.45 0 0 0
February 4, 2022 (Weekly) 0 5.00 5.00 0 0 0 70.00 4.45 9.45 9.45 0 0 0
February 11, 2022 (Weekly) 3.45 8.45 8.45 0 0 0 58.00 0.30 5.30 5.30 0 0 0
February 11, 2022 (Weekly) 2.60 7.60 7.60 0 0 0 59.00 0.45 5.45 5.45 0 0 0
February 11, 2022 (Weekly) 1.85 6.85 6.85 0 0 0 60.00 0.70 5.70 5.70 0 0 0
February 11, 2022 (Weekly) 1.15 6.15 6.15 0 0 0 61.00 1.00 6.00 6.00 0 0 0
February 11, 2022 (Weekly) 0.55 5.55 5.55 0 0 0 62.00 1.40 6.40 6.40 0 0 0
February 11, 2022 (Weekly) 0.15 5.15 5.15 0 0 0 63.00 1.95 6.95 6.95 0 0 0
February 11, 2022 (Weekly) 0 5.00 5.00 0 0 0 64.00 2.70 7.70 7.70 0 0 0
February 11, 2022 (Weekly) 0 5.00 5.00 0 0 0 65.00 0 5.00 5.00 0 0 0
February 11, 2022 (Weekly) 0 5.00 5.00 0 0 0 66.00 0.50 5.50 5.50 0 0 0
February 11, 2022 (Weekly) 0 5.00 5.00 0 0 0 67.00 1.55 6.55 6.55 0 0 0
February 11, 2022 (Weekly) 0 5.00 5.00 0 0 0 68.00 2.55 7.55 7.55 0 0 0
February 11, 2022 (Weekly) 0 5.00 5.00 0 0 0 69.00 3.55 8.55 8.55 0 0 0
February 18, 2022 3.15 4.50 4.50 0 0 0 58.25 0.70 2.10 2.10 0 0 0
February 18, 2022 2.95 4.25 4.25 0 0 0 58.50 0.75 2.10 2.10 0 0 0
February 18, 2022 2.75 4.05 4.05 0 0 0 58.75 0.80 2.15 2.15 0 0 0
February 18, 2022 2.55 3.90 3.90 0 0 0 59.00 0.85 2.20 2.20 0 0 0
February 18, 2022 2.40 3.70 3.70 0 0 0 59.25 0.95 2.30 2.30 0 0 0
February 18, 2022 2.15 3.50 3.50 0 0 0 59.50 1.00 2.35 2.35 0 0 0
February 18, 2022 2.00 3.40 3.40 0 0 0 59.75 1.05 2.40 2.40 0 1 0
February 18, 2022 1.85 3.15 3.15 0 0 0 60.00 1.15 2.50 2.50 0 0 0
February 18, 2022 1.65 3.05 3.05 0 0 0 60.25 1.20 2.55 2.55 0 0 0
February 18, 2022 1.50 2.90 2.90 0 0 0 60.50 1.30 2.65 2.65 0 0 0
February 18, 2022 1.35 2.75 2.75 0 15 0 60.75 1.40 2.75 2.75 0 0 0
February 18, 2022 1.20 1.60 1.60 -0.45 65 2 61.00 1.50 2.85 2.85 0 0 0
February 18, 2022 1.05 1.45 1.45 -0.50 41 1 61.25 1.60 2.95 2.95 0 0 0
February 18, 2022 0.95 2.35 2.35 0 0 0 61.50 1.75 3.10 3.10 0 0 0
February 18, 2022 0.80 2.20 2.20 0 0 0 61.75 1.85 3.20 3.20 0 0 0
February 18, 2022 0.70 2.10 2.10 0 15 0 62.00 2.00 3.35 3.35 0 0 0
February 18, 2022 0.60 2.00 2.00 0 0 0 62.25 2.20 3.50 3.50 0 0 0
February 18, 2022 0.50 1.90 1.90 0 0 0 62.50 2.35 3.65 3.65 0 0 0
February 18, 2022 0.40 1.80 1.80 0 0 0 62.75 2.45 3.75 3.75 0 0 0
February 18, 2022 0.35 1.75 1.75 0 0 0 63.00 2.65 3.90 3.90 0 0 0
February 18, 2022 0.30 1.70 1.70 0 0 0 63.25 2.80 4.10 4.10 0 0 0
February 18, 2022 0.25 1.60 1.60 0 0 0 63.50 3.00 4.30 4.30 0 0 0
February 18, 2022 0.20 1.60 1.60 0 0 0 63.75 3.20 4.50 4.50 0 0 0
February 18, 2022 0.10 1.55 1.55 0 0 0 64.00 3.30 4.70 4.70 0 0 0
February 18, 2022 0.09 0.55 0.55 0 0 0 64.25 3.50 4.15 4.15 0 0 0
February 18, 2022 0.03 0.50 0.50 0 0 0 64.50 3.75 4.30 4.30 0 0 0
February 18, 2022 0.02 0.50 0.50 0 0 0 64.75 3.95 4.50 4.50 0 0 0
February 18, 2022 0.01 0.45 0.45 0 0 0 65.00 4.15 4.75 4.75 0 0 0
February 18, 2022 0.01 0.45 0.45 0 0 0 65.25 4.40 4.95 4.95 0 0 0
February 18, 2022 0 0.45 0.45 0 0 0 65.50 4.65 5.20 5.20 0 0 0
February 18, 2022 0 0.45 0.45 0 0 0 65.75 4.85 5.45 5.45 0 0 0
February 18, 2022 0 0.45 0.45 0 0 0 66.00 5.10 5.70 5.70 0 0 0
February 18, 2022 0 0.45 0.45 0 0 0 66.25 5.35 5.95 5.95 0 0 0
February 18, 2022 0 0.45 0.45 0 0 0 66.50 5.60 6.20 6.20 0 0 0
February 18, 2022 0 0.45 0.45 0 0 0 66.75 5.85 6.45 6.45 0 0 0
February 18, 2022 0 0.45 0.45 0 0 0 67.00 6.10 6.70 6.70 0 0 0
February 18, 2022 0 0.45 0.45 0 0 0 67.25 6.35 6.95 6.95 0 0 0
February 18, 2022 0 0.45 0.45 0 0 0 67.50 6.60 7.20 7.20 0 0 0
February 18, 2022 0 0.45 0.45 0 0 0 67.75 6.85 7.45 7.45 0 0 0
February 18, 2022 0 0.45 0.45 0 30,000 0 68.00 7.10 7.70 7.70 0 0 0
February 18, 2022 0 0.45 0.45 0 0 0 68.25 7.35 7.95 7.95 0 0 0
March 18, 2022 28.50 29.00 29.00 0 0 0 32.00 0 0.25 0.25 0 0 0
March 18, 2022 26.50 27.00 27.00 0 0 0 34.00 0.01 0.25 0.25 0 0 0
March 18, 2022 24.55 25.00 25.00 0 0 0 36.00 0.01 0.35 0.35 0 35 0
March 18, 2022 22.60 23.05 23.05 0 0 0 38.00 0.02 0.35 0.35 0 35 0
March 18, 2022 20.55 21.10 21.10 0 1 0 40.00 0.06 0.35 0.35 0 10 0
March 18, 2022 18.60 19.20 19.20 0 6 0 42.00 0.10 0.40 0.40 0 0 0
March 18, 2022 16.65 17.15 17.15 0 2 0 44.00 0.07 0.30 0.30 0 48 0
March 18, 2022 14.70 15.20 15.20 0 6 0 46.00 0.10 0.55 0.55 0 15 0
March 18, 2022 12.85 13.55 13.55 0 0 0 48.00 0.25 0.90 0.90 0 15 0
March 18, 2022 10.90 11.25 11.25 0 34 0 50.00 0.30 0.55 0.55 0 88 0
March 18, 2022 8.95 9.65 9.65 0 0 0 52.00 0.45 1.05 1.05 0 1 0
March 18, 2022 7.20 7.80 7.80 0 7 0 54.00 0.55 1.15 1.15 0 0 0
March 18, 2022 6.30 6.85 6.85 0 0 0 55.00 0.65 1.25 1.25 0 5 0
March 18, 2022 3.55 4.25 4.25 0 0 0 58.25 1.15 1.75 1.75 0 0 0
March 18, 2022 3.35 4.05 4.05 0 0 0 58.50 1.20 1.85 1.85 0 0 0
March 18, 2022 3.15 3.85 3.85 0 0 0 58.75 1.25 1.90 1.90 0 0 0
March 18, 2022 2.95 3.65 3.65 0 0 0 59.00 1.35 1.95 1.95 0 0 0
March 18, 2022 2.80 3.50 3.50 0 0 0 59.25 1.40 2.05 2.05 0 0 0
March 18, 2022 2.60 3.30 3.30 0 10 0 59.50 1.45 2.10 2.10 0 0 0
March 18, 2022 2.45 3.10 3.10 0 0 0 59.75 1.55 2.20 2.20 0 0 0
March 18, 2022 2.30 2.85 2.85 0 0 0 60.00 1.65 2.25 2.25 0 0 0
March 18, 2022 2.15 2.70 2.70 0 0 0 60.25 1.70 2.35 2.35 0 0 0
March 18, 2022 2.00 2.55 2.55 0 0 0 60.50 1.80 2.45 2.45 0 0 0
March 18, 2022 1.80 2.40 2.40 0 0 0 60.75 1.90 2.55 2.55 0 0 0
March 18, 2022 1.65 2.25 2.25 0 0 0 61.00 2.00 2.65 2.65 0 0 0
March 18, 2022 1.55 2.15 2.15 0 0 0 61.25 2.15 2.80 2.80 0 0 0
March 18, 2022 1.40 2.00 2.00 0 0 0 61.50 2.25 2.90 2.90 0 0 0
March 18, 2022 1.25 1.85 1.85 0 0 0 61.75 2.40 3.05 3.05 0 0 0
March 18, 2022 1.15 1.75 1.75 0 0 0 62.00 2.50 3.20 3.20 0 0 0
March 18, 2022 1.05 1.60 1.60 0 0 0 62.25 2.70 3.30 3.30 0 0 0
March 18, 2022 0.90 1.55 1.55 0 0 0 62.50 2.75 3.40 3.40 0 0 0
March 18, 2022 0.80 1.40 1.40 0 0 0 62.75 2.90 3.60 3.60 0 0 0
March 18, 2022 0.75 1.25 1.25 0 0 0 63.00 3.15 3.65 3.65 0 0 0
March 18, 2022 0.65 1.25 1.25 0 0 0 63.25 3.25 3.80 3.80 0 0 0
March 18, 2022 0.55 1.15 1.15 0 0 0 63.50 3.40 4.00 4.00 0 0 0
March 18, 2022 0.50 1.10 1.10 0 0 0 63.75 3.60 4.15 4.15 0 0 0
March 18, 2022 0.40 1.00 1.00 0 0 0 64.00 3.75 4.35 4.35 0 0 0
March 18, 2022 0.35 0.95 0.95 0 0 0 64.25 3.95 4.55 4.55 0 0 0
March 18, 2022 0.30 0.90 0.90 0 0 0 64.50 4.15 4.70 4.70 0 0 0
March 18, 2022 0.25 0.85 0.85 0 0 0 64.75 4.35 4.90 4.90 0 0 0
March 18, 2022 0.20 0.80 0.80 0 3 0 65.00 4.45 5.15 5.15 0 0 0
March 18, 2022 0.15 0.70 0.70 0 0 0 65.25 4.65 5.35 5.35 0 0 0
March 18, 2022 0.10 0.75 0.75 0 0 0 65.50 4.85 5.55 5.55 0 0 0
March 18, 2022 0.09 0.70 0.70 0 0 0 65.75 5.10 5.80 5.80 0 0 0
March 18, 2022 0.06 0.70 0.70 0 0 0 66.00 5.30 6.00 6.00 0 0 0
March 18, 2022 0.04 0.65 0.65 0 0 0 66.25 5.50 6.25 6.25 0 0 0
March 18, 2022 0.02 0.65 0.65 0 0 0 66.50 5.75 6.45 6.45 0 0 0
March 18, 2022 0.01 0.65 0.65 0 0 0 66.75 5.95 6.70 6.70 0 0 0
March 18, 2022 0.01 0.60 0.60 0 0 0 67.00 6.20 6.95 6.95 0 0 0
March 18, 2022 0.01 0.60 0.60 0 0 0 67.25 6.45 7.20 7.20 0 0 0
March 18, 2022 0 0.60 0.60 0 0 0 67.50 6.70 7.40 7.40 0 0 0
March 18, 2022 0 0.60 0.60 0 0 0 67.75 6.95 7.65 7.65 0 0 0
March 18, 2022 0 0.60 0.60 0 0 0 68.00 7.20 7.90 7.90 0 0 0
March 18, 2022 0 0.60 0.60 0 0 0 68.25 7.40 8.15 8.15 0 0 0
March 18, 2022 0 0.50 0.50 0 5 0 70.00 9.15 9.90 9.90 0 0 0
March 18, 2022 0 0.50 0.50 0 0 0 75.00 14.15 14.90 14.90 0 0 0
March 18, 2022 0 0.50 0.50 0 0 0 80.00 19.15 19.90 19.90 0 0 0
April 14, 2022 3.55 4.35 4.35 0 0 0 58.50 1.60 2.35 2.35 0 0 0
April 14, 2022 3.35 4.20 4.20 0 0 0 58.75 1.65 2.45 2.45 0 0 0
April 14, 2022 3.20 4.00 4.00 0 0 0 59.00 1.75 2.50 2.50 0 0 0
April 14, 2022 3.00 3.85 3.85 0 0 0 59.25 1.85 2.60 2.60 0 0 0
April 14, 2022 2.85 3.65 3.65 0 0 0 59.50 1.90 2.65 2.65 0 0 0
April 14, 2022 2.70 3.50 3.50 0 0 0 59.75 2.00 2.75 2.75 0 0 0
April 14, 2022 2.50 3.30 3.30 0 0 0 60.00 2.10 2.85 2.85 0 0 0
April 14, 2022 2.40 3.05 3.05 0 0 0 60.25 2.20 2.95 2.95 0 0 0
April 14, 2022 2.25 2.90 2.90 0 0 0 60.50 2.30 3.05 3.05 0 0 0
April 14, 2022 2.10 2.75 2.75 0 0 0 60.75 2.40 3.15 3.15 0 0 0
April 14, 2022 1.95 2.65 2.65 0 0 0 61.00 2.50 3.30 3.30 0 0 0
April 14, 2022 1.80 2.50 2.50 0 0 0 61.25 2.60 3.35 3.35 0 0 0
April 14, 2022 1.65 2.35 2.35 0 0 0 61.50 2.75 3.55 3.55 0 0 0
April 14, 2022 1.50 2.25 2.25 0 0 0 61.75 2.85 3.60 3.60 0 0 0
April 14, 2022 1.40 2.10 2.10 0 0 0 62.00 3.00 3.70 3.70 0 0 0
April 14, 2022 1.30 2.00 2.00 0 0 0 62.25 3.10 3.90 3.90 0 0 0
April 14, 2022 1.15 1.90 1.90 0 0 0 62.50 3.25 3.95 3.95 0 0 0
April 14, 2022 1.05 1.75 1.75 0 0 0 62.75 3.40 4.15 4.15 0 0 0
April 14, 2022 0.95 1.65 1.65 0 0 0 63.00 3.55 4.25 4.25 0 0 0
April 14, 2022 0.90 1.60 1.60 0 0 0 63.25 3.70 4.40 4.40 0 0 0
April 14, 2022 0.80 1.50 1.50 0 0 0 63.50 3.90 4.55 4.55 0 0 0
April 14, 2022 0.70 1.40 1.40 0 0 0 63.75 4.05 4.80 4.80 0 0 0
April 14, 2022 0.65 1.35 1.35 0 0 0 64.00 4.30 4.90 4.90 0 0 0
April 14, 2022 0.55 1.25 1.25 0 0 0 64.25 4.40 5.15 5.15 0 0 0
April 14, 2022 0.50 1.20 1.20 0 0 0 64.50 4.60 5.35 5.35 0 0 0
April 14, 2022 0.45 1.15 1.15 0 0 0 64.75 4.80 5.45 5.45 0 0 0
April 14, 2022 0.40 1.10 1.10 0 0 0 65.00 4.90 5.65 5.65 0 0 0
April 14, 2022 0.35 1.05 1.05 0 0 0 65.25 5.05 5.85 5.85 0 0 0
April 14, 2022 0.30 1.00 1.00 0 0 0 65.50 5.25 6.05 6.05 0 0 0
April 14, 2022 0.20 0.95 0.95 0 0 0 65.75 5.50 6.35 6.35 0 0 0
April 14, 2022 0.15 0.90 0.90 0 0 0 66.00 5.70 6.50 6.50 0 0 0
April 14, 2022 0.15 0.85 0.85 0 0 0 66.25 5.90 6.70 6.70 0 0 0
April 14, 2022 0.10 0.85 0.85 0 0 0 66.50 6.10 7.00 7.00 0 0 0
April 14, 2022 0.09 0.80 0.80 0 0 0 66.75 6.30 7.15 7.15 0 0 0
April 14, 2022 0.06 0.80 0.80 0 0 0 67.00 6.55 7.45 7.45 0 0 0
April 14, 2022 0.05 0.80 0.80 0 0 0 67.25 6.75 7.60 7.60 0 0 0
April 14, 2022 0.02 0.75 0.75 0 0 0 67.50 7.00 7.85 7.85 0 0 0
April 14, 2022 0.01 0.75 0.75 0 0 0 67.75 7.25 8.15 8.15 0 0 0
April 14, 2022 0.01 0.75 0.75 0 0 0 68.00 7.45 8.30 8.30 0 0 0
April 14, 2022 0.01 0.70 0.70 0 0 0 68.25 7.70 8.55 8.55 0 0 0
May 20, 2022 2.35 2.75 2.75 0 0 0 61.00 2.95 3.55 3.55 0 0 0
May 20, 2022 2.20 2.60 2.60 0 0 0 61.25 3.05 3.70 3.70 0 0 0
May 20, 2022 2.05 2.75 2.75 0 0 0 61.50 3.20 4.00 4.00 0 15 0
May 20, 2022 1.95 2.60 2.60 0 0 0 61.75 3.30 4.15 4.15 0 0 0
May 20, 2022 1.75 2.50 2.50 0 12 0 62.00 3.45 4.25 4.25 0 0 0
May 20, 2022 1.65 2.35 2.35 0 10 0 62.25 3.55 4.40 4.40 0 0 0
May 20, 2022 1.55 2.25 2.25 0 0 0 62.50 3.70 4.55 4.55 0 0 0
May 20, 2022 1.40 2.15 2.15 0 0 0 62.75 3.85 4.70 4.70 0 0 0
May 20, 2022 1.30 2.05 2.05 0 0 0 63.00 4.00 4.75 4.75 0 0 0
May 20, 2022 1.20 1.95 1.95 0 10 0 63.25 4.15 4.90 4.90 0 5 0
May 20, 2022 1.10 1.85 1.85 0 0 0 63.50 4.30 5.05 5.05 0 0 0
May 20, 2022 1.05 1.75 1.75 0 0 0 63.75 4.45 5.20 5.20 0 0 0
May 20, 2022 0.95 1.65 1.65 0 0 0 64.00 4.70 5.40 5.40 0 0 0
May 20, 2022 0.85 1.55 1.55 0 0 0 64.25 4.80 5.55 5.55 0 0 0
May 20, 2022 0.80 1.50 1.50 0 0 0 64.50 4.95 5.75 5.75 0 0 0
May 20, 2022 0.70 1.40 1.40 0 0 0 64.75 5.15 5.90 5.90 0 0 0
May 20, 2022 0.65 1.35 1.35 0 0 0 65.00 5.35 6.10 6.10 0 0 0
May 20, 2022 0.60 1.30 1.30 0 0 0 65.25 5.60 6.30 6.30 0 0 0
May 20, 2022 0.50 1.25 1.25 0 0 0 65.50 5.70 6.45 6.45 0 0 0
May 20, 2022 0.45 1.15 1.15 0 0 0 65.75 5.80 6.65 6.65 0 0 0
May 20, 2022 0.40 1.10 1.10 0 0 0 66.00 6.00 6.85 6.85 0 0 0
May 20, 2022 0.30 1.10 1.10 0 0 0 66.25 6.20 7.05 7.05 0 0 0
May 20, 2022 0.25 1.05 1.05 0 0 0 66.50 6.40 7.25 7.25 0 0 0
May 20, 2022 0.25 1.00 1.00 0 0 0 66.75 6.60 7.50 7.50 0 0 0
May 20, 2022 0.20 0.95 0.95 0 0 0 67.00 6.80 7.70 7.70 0 0 0
May 20, 2022 0.15 0.90 0.90 0 0 0 67.25 7.00 7.90 7.90 0 0 0
May 20, 2022 0.09 0.90 0.90 0 0 0 67.50 7.20 8.15 8.15 0 0 0
May 20, 2022 0.05 0.85 0.85 0 0 0 67.75 7.40 8.35 8.35 0 0 0
May 20, 2022 0.10 0.85 0.85 0 0 0 68.00 7.65 8.60 8.60 0 0 0
May 20, 2022 0.08 0.80 0.80 0 0 0 68.25 7.80 8.80 8.80 0 0 0
June 17, 2022 13.05 13.85 13.85 0 0 0 48.00 0.65 0.90 0.90 0 0 0
June 17, 2022 11.20 11.95 11.95 0 0 0 50.00 0.80 1.50 1.50 0 0 0
June 17, 2022 6.75 7.65 7.65 0 0 0 55.00 1.50 2.20 2.20 0 21 0
June 17, 2022 3.10 3.95 3.95 0 1 0 60.00 2.80 3.70 3.70 0 11 0
June 17, 2022 2.50 3.35 3.35 0 0 0 61.00 3.25 4.10 4.10 0 0 0
June 17, 2022 2.35 3.10 3.10 0 0 0 61.25 3.35 4.20 4.20 0 0 0
June 17, 2022 2.30 2.95 2.95 0 0 0 61.50 3.55 4.35 4.35 0 0 0
June 17, 2022 2.15 2.85 2.85 0 0 0 61.75 3.60 4.45 4.45 0 0 0
June 17, 2022 2.05 2.70 2.70 0 0 0 62.00 3.80 4.60 4.60 0 0 0
June 17, 2022 1.85 2.60 2.60 0 0 0 62.25 3.85 4.70 4.70 0 0 0
June 17, 2022 1.75 2.50 2.50 0 0 0 62.50 4.00 4.85 4.85 0 0 0
June 17, 2022 1.65 2.40 2.40 0 0 0 62.75 4.20 5.00 5.00 0 0 0
June 17, 2022 1.55 2.25 2.25 -0.45 0 1 63.00 4.25 5.15 5.15 0 0 0
June 17, 2022 1.45 2.15 2.15 0 0 0 63.25 4.40 5.30 5.30 0 0 0
June 17, 2022 1.35 2.05 2.05 0 0 0 63.50 4.55 5.45 5.45 0 0 0
June 17, 2022 1.25 2.00 2.00 0 0 0 63.75 4.80 5.60 5.60 0 0 0
June 17, 2022 1.15 1.90 1.90 0 0 0 64.00 4.95 5.65 5.65 0 0 0
June 17, 2022 1.05 1.80 1.80 0 0 0 64.25 5.05 5.80 5.80 0 0 0
June 17, 2022 0.95 1.70 1.70 0 0 0 64.50 5.20 6.00 6.00 0 0 0
June 17, 2022 0.90 1.65 1.65 0 8 0 64.75 5.40 6.15 6.15 0 0 0
June 17, 2022 0.80 1.55 1.55 0 0 0 65.00 5.55 6.35 6.35 0 0 0
June 17, 2022 0.75 1.50 1.50 0 0 0 65.25 5.75 6.50 6.50 0 0 0
June 17, 2022 0.70 1.40 1.40 0 0 0 65.50 5.85 6.70 6.70 0 0 0
June 17, 2022 0.60 1.35 1.35 0 0 0 65.75 6.15 6.95 6.95 0 0 0
June 17, 2022 0.55 1.30 1.30 0 10 0 66.00 6.20 7.05 7.05 0 0 0
June 17, 2022 0.45 1.25 1.25 0 0 0 66.25 6.40 7.25 7.25 0 0 0
June 17, 2022 0.40 1.20 1.20 0 0 0 66.50 6.60 7.45 7.45 0 0 0
June 17, 2022 0.35 1.15 1.15 0 0 0 66.75 6.80 7.65 7.65 0 0 0
June 17, 2022 0.30 1.10 1.10 0 0 0 67.00 7.00 7.85 7.85 0 0 0
June 17, 2022 0.30 1.05 1.05 0 0 0 67.25 7.20 8.10 8.10 0 0 0
June 17, 2022 0.25 1.00 1.00 0 0 0 67.50 7.40 8.30 8.30 0 0 0
June 17, 2022 0.20 1.00 1.00 0 0 0 67.75 7.60 8.50 8.50 0 0 0
June 17, 2022 0.15 0.95 0.95 0 0 0 68.00 7.80 8.75 8.75 0 0 0
June 17, 2022 0.09 0.90 0.90 0 0 0 68.25 8.00 8.95 8.95 0 0 0
June 17, 2022 0.02 0.80 0.80 0 0 0 70.00 9.60 10.55 10.55 0 0 0
June 17, 2022 0 0.70 0.70 0 0 0 75.00 14.40 15.45 15.45 0 0 0
June 17, 2022 0 0.70 0.70 0 0 0 80.00 19.40 20.45 20.45 0 0 0
July 15, 2022 2.45 3.25 3.25 0 0 0 61.00 3.30 4.30 4.30 0 0 0
July 15, 2022 2.25 3.10 3.10 0 0 0 61.25 3.40 4.40 4.40 0 0 0
July 15, 2022 2.20 3.10 3.10 0 0 0 61.50 3.65 4.65 4.65 0 0 0
July 15, 2022 2.20 3.00 3.00 0 0 0 61.75 3.75 4.75 4.75 0 0 0
July 15, 2022 2.20 3.10 3.10 0 0 0 62.00 4.10 5.05 5.05 0 0 0
July 15, 2022 2.00 3.00 3.00 0 0 0 62.25 4.20 5.15 5.15 0 0 0
July 15, 2022 1.95 2.85 2.85 0 0 0 62.50 4.35 5.30 5.30 0 0 0
July 15, 2022 1.85 2.75 2.75 0 0 0 62.75 4.50 5.45 5.45 0 0 0
July 15, 2022 1.75 2.65 2.65 0 0 0 63.00 4.65 5.60 5.60 0 0 0
July 15, 2022 1.65 2.55 2.55 0 0 0 63.25 4.80 5.75 5.75 0 0 0
July 15, 2022 1.55 2.45 2.45 0 0 0 63.50 4.95 5.90 5.90 0 0 0
July 15, 2022 1.45 2.35 2.35 0 0 0 63.75 5.10 6.05 6.05 0 0 0
July 15, 2022 1.35 2.25 2.25 0 0 0 64.00 5.25 6.20 6.20 0 0 0
September 16, 2022 13.20 14.05 14.05 0 0 0 48.00 1.00 1.85 1.85 0 0 0
September 16, 2022 11.35 12.25 12.25 0 20 0 50.00 1.20 2.15 2.15 0 0 0
September 16, 2022 7.15 8.25 8.25 0 0 0 55.00 2.15 3.05 3.05 0 11 0
September 16, 2022 3.65 4.60 4.60 0 25 0 60.00 3.65 4.65 4.65 0 30 0
September 16, 2022 1.30 2.20 2.20 0 10 0 65.00 6.35 7.40 7.40 0 8 0
September 16, 2022 0.15 1.15 1.15 0 0 0 70.00 10.05 11.25 11.25 0 0 0
September 16, 2022 0.01 0.85 0.85 0 0 0 75.00 14.65 15.90 15.90 0 0 0
September 16, 2022 0 0.85 0.85 0 0 0 80.00 19.60 20.90 20.90 0 0 0
December 16, 2022 13.25 14.35 14.35 0 0 0 48.00 1.35 2.35 2.35 0 0 0
December 16, 2022 11.55 12.65 12.65 0 0 0 50.00 1.70 2.85 2.85 0 0 0
December 16, 2022 7.50 8.85 8.85 0 0 0 55.00 2.70 4.10 4.10 0 0 0
December 16, 2022 4.10 5.55 5.55 0 0 0 60.00 4.45 5.90 5.90 0 0 0
December 16, 2022 1.70 2.95 2.95 0 0 0 65.00 7.00 8.35 8.35 0 1 0
December 16, 2022 0.25 1.50 1.50 0 0 0 70.00 10.50 11.80 11.80 0 0 0
December 16, 2022 0.01 1.05 1.05 0 0 0 75.00 15.00 16.25 16.25 0 0 0
December 16, 2022 0 0.95 0.95 0 0 0 80.00 19.90 21.15 21.15 0 4 0
March 17, 2023 16.00 17.45 17.45 0 33 0 45.00 1.25 2.50 2.50 0 0 0
March 17, 2023 11.55 13.05 13.05 0 1 0 50.00 2.05 3.45 3.45 0 1 0
March 17, 2023 4.35 6.15 6.15 0 0 0 60.00 5.05 6.70 6.70 0 0 0
March 17, 2023 0.25 2.00 2.00 0 0 0 70.00 10.75 12.65 12.65 0 0 0
March 17, 2023 0.01 1.25 1.25 0 0 0 80.00 20.10 21.75 21.75 0 0 0
March 17, 2023 0 1.15 1.15 0 0 0 90.00 29.90 31.55 31.55 0 0 0
March 15, 2024 15.30 16.75 16.75 0 122 0 45.00 0.07 9.00 9.00 0 0 0
March 15, 2024 13.15 17.45 17.45 -4.35 32 4 50.00 0.90 9.00 9.00 0 2 0
March 15, 2024 6.00 6.05 6.05 0 28 0 60.00 2.35 12.10 12.10 0 4 0
March 15, 2024 0.03 9.00 9.00 0 0 0 70.00 8.25 18.05 18.05 0 0 0
March 15, 2024 0.05 9.00 9.00 0 0 0 80.00 19.55 22.00 22.00 0 37 0
March 15, 2024 0 9.00 9.00 0 0 0 90.00 29.50 35.85 35.85 0 8 0