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: August 8, 2022 at 12:51 p.m.   (Real-time)

  • Last price: 58.350
  • Net change: -0.430
  • Bid price: 58.400
  • Ask price: 58.410
  • 30-day historical volatility: 17.32%
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: 60,776
Volume: 14
Open interest: 303
Volume: 0
August 12, 2022 (Weekly) 6.90 8.40 8.50 0 9 0 51.00 0 0.16 0.60 0 0 0
August 12, 2022 (Weekly) 5.90 7.45 7.50 0 0 0 52.00 0 0.16 0.60 0 0 0
August 12, 2022 (Weekly) 1.05 6.05 6.50 0 0 0 53.00 0 0.16 0.65 0 0 0
August 12, 2022 (Weekly) 0.10 5.10 5.50 0 0 0 54.00 0 0.17 0.65 0 0 0
August 12, 2022 (Weekly) 0 4.10 4.55 0 0 0 55.00 0 0.19 0.65 0 0 0
August 12, 2022 (Weekly) 0 3.15 3.60 0 0 0 56.00 0 0.23 0.70 0 0 0
August 12, 2022 (Weekly) 1.05 2.60 2.65 0 0 0 57.00 0.02 0.30 0.80 0 0 0
August 12, 2022 (Weekly) 0 5.00 1.70 0 0 0 58.00 0.13 1.00 0.95 0 0 0
August 12, 2022 (Weekly) 0 0.55 1.10 0 0 0 59.00 0.49 1.40 1.35 0 0 0
August 12, 2022 (Weekly) 0 0.32 0.75 0 0 0 60.00 0.70 2.25 2.10 0 0 0
August 12, 2022 (Weekly) 0 0.21 0.65 0 0 0 61.00 1.60 3.15 3.00 0 0 0
August 12, 2022 (Weekly) 0 0.18 0.65 0 0 0 62.00 2.95 7.95 4.00 0 0 0
August 12, 2022 (Weekly) 0 0.17 0.65 0 0 0 63.00 3.95 8.95 5.00 0 0 0
August 26, 2022 (Weekly) 1.20 6.20 6.65 0 0 0 53.00 0 0.28 0.75 0 0 0
August 26, 2022 (Weekly) 0.25 5.25 5.70 0 0 0 54.00 0.03 0.33 0.85 0 0 0
August 26, 2022 (Weekly) 3.15 4.70 4.85 0 0 0 55.00 0.09 0.40 1.10 0 0 0
August 26, 2022 (Weekly) 0 3.40 4.20 0 0 0 56.00 0.20 0.55 1.35 0 0 0
August 26, 2022 (Weekly) 1.45 2.95 3.45 0 0 0 57.00 0.34 0.90 1.65 0 0 0
August 26, 2022 (Weekly) 0.80 2.10 2.75 0 0 0 58.00 0 5.00 2.00 0 0 0
August 26, 2022 (Weekly) 0 1.10 2.20 0 0 0 59.00 0.55 1.85 2.40 0 0 0
August 26, 2022 (Weekly) 0 0.65 1.60 0 0 0 60.00 1.10 2.40 2.85 0 0 0
August 26, 2022 (Weekly) 0 0.36 1.05 0 0 0 61.00 2.10 7.10 3.30 0 0 0
August 26, 2022 (Weekly) 0 0.23 0.70 0 0 0 62.00 2.65 4.15 4.05 0 0 0
August 26, 2022 (Weekly) 0 0.18 0.65 0 0 0 63.00 3.95 8.95 5.00 0 0 0
September 2, 2022 (Weekly) 3.10 5.00 5.10 0 0 0 55.00 0.12 0.60 1.30 0 0 0
September 2, 2022 (Weekly) 2.10 4.30 4.40 0 0 0 56.00 0.22 0.75 1.60 0 0 0
September 2, 2022 (Weekly) 0 2.85 3.70 0 0 0 57.00 0.36 1.00 1.90 0 0 0
September 2, 2022 (Weekly) 0 2.10 3.00 0 0 0 58.00 0.55 1.25 2.20 0 0 0
September 2, 2022 (Weekly) 0 1.45 2.40 0 0 0 59.00 0.90 2.80 2.60 0 0 0
September 2, 2022 (Weekly) 0 0.95 1.85 0 0 0 60.00 1.40 3.25 3.10 0 0 0
September 2, 2022 (Weekly) 0 0.60 1.30 0 0 0 61.00 0 3.65 3.55 0 0 0
September 2, 2022 (Weekly) 0 0.30 0.80 0 0 0 62.00 2.65 4.20 4.05 0 0 0
September 2, 2022 (Weekly) 0 0.20 0.65 0 0 0 63.00 3.95 8.95 5.00 0 0 0
August 19, 2022 7.15 7.65 10.45 0 0 0 51.00 0.01 0.18 5.00 0 0 0
August 19, 2022 6.90 7.40 10.20 0 0 0 51.25 0.01 0.18 5.00 0 0 0
August 19, 2022 6.70 7.40 9.95 0 0 0 51.50 0.01 0.18 5.00 0 0 0
August 19, 2022 6.45 7.15 9.70 0 0 0 51.75 0.01 0.19 5.00 0 0 0
August 19, 2022 6.15 6.65 9.45 0 0 0 52.00 0.01 0.19 5.00 0 0 0
August 19, 2022 5.90 6.40 9.20 0 0 0 52.25 0.01 0.19 5.00 0 0 0
August 19, 2022 5.70 6.40 8.95 0 0 0 52.50 0.01 0.20 5.00 0 0 0
August 19, 2022 5.40 5.90 8.75 0 0 0 52.75 0.01 0.20 5.00 0 0 0
August 19, 2022 5.25 5.70 8.50 0 0 0 53.00 0.01 0.21 5.00 0 0 0
August 19, 2022 4.95 5.50 5.85 0 0 0 53.25 0.01 0.32 5.00 0 0 0
August 19, 2022 4.70 5.25 5.60 0 0 0 53.50 0.01 0.33 5.00 0 0 0
August 19, 2022 4.50 5.00 5.35 0 0 0 53.75 0.01 0.32 5.00 0 0 0
August 19, 2022 4.20 4.75 5.00 0 0 0 54.00 0.01 0.32 5.00 0 0 0
August 19, 2022 4.00 4.50 4.75 0 0 0 54.25 0.01 0.24 5.00 0 0 0
August 19, 2022 3.80 4.20 4.60 0 0 0 54.50 0.01 0.26 5.00 0 0 0
August 19, 2022 3.50 3.95 4.35 0 0 0 54.75 0.01 0.27 5.00 0 0 0
August 19, 2022 3.25 3.80 4.10 0 2 0 55.00 0.01 0.28 5.00 0 10 0
August 19, 2022 3.10 3.55 3.90 0 0 0 55.25 0.02 0.30 5.00 0 0 0
August 19, 2022 2.85 3.35 3.60 0 0 0 55.50 0.03 0.32 5.00 0 0 0
August 19, 2022 2.60 3.05 3.40 0 0 0 55.75 0.04 0.34 5.00 0 0 0
August 19, 2022 2.40 3.05 3.20 0 0 0 56.00 0.05 0.36 5.00 0 2 0
August 19, 2022 2.20 3.60 3.90 0 0 0 56.25 0.07 0.38 5.00 0 0 0
August 19, 2022 2.00 2.80 3.70 0 0 0 56.50 0.15 1.00 5.00 0 0 0
August 19, 2022 1.80 3.00 3.50 0 0 0 56.75 0.25 2.35 5.00 0 0 0
August 19, 2022 1.55 2.95 3.25 0 4 0 57.00 0.20 1.05 5.00 0 0 0
August 19, 2022 1.30 2.75 3.05 0 0 0 57.25 0.24 1.15 2.40 0 0 0
August 19, 2022 1.15 2.35 2.85 0 0 0 57.50 0.25 1.15 2.45 0 12 0
August 19, 2022 1.05 2.35 1.40 -1.25 8 5 57.75 0.29 1.20 2.50 0 0 0
August 19, 2022 0.90 1.90 2.45 0 30,000 0 58.00 0.38 2.50 2.50 0 0 0
August 19, 2022 0.60 2.05 2.30 0 0 0 58.25 0.44 0.95 2.65 0 20 0
August 19, 2022 0.49 1.20 2.10 0 0 0 58.50 0.70 1.00 5.00 0 10 0
August 19, 2022 0.34 1.75 1.95 0 0 0 58.75 0.80 2.95 2.75 0 0 0
August 19, 2022 0.31 0.75 0.75 0 0 0 59.00 0.90 2.20 2.15 0 0 0
August 19, 2022 0.27 0.75 1.70 0 0 0 59.25 1.05 1.75 2.20 0 0 0
August 19, 2022 0.10 1.55 1.60 0 10 0 59.50 1.20 1.90 2.40 0 0 0
August 19, 2022 0.06 0.55 1.50 0 0 0 59.75 1.40 2.40 2.50 0 0 0
August 19, 2022 0.02 0.46 1.50 0 0 0 60.00 1.60 2.35 2.75 0 0 0
August 19, 2022 0.01 0.39 5.00 0 0 0 60.25 1.80 2.25 2.85 0 0 0
August 19, 2022 0.01 0.32 0.50 0 0 0 60.50 2.05 2.35 3.15 0 0 0
August 19, 2022 0 0.29 5.00 0 20 0 60.75 2.20 2.65 2.95 0 0 0
August 19, 2022 0 0.26 5.00 0 0 0 61.00 2.40 2.90 2.55 0 0 0
August 19, 2022 0 0.23 5.00 0 15 0 61.25 2.70 3.15 2.80 0 0 0
August 19, 2022 0 0.21 5.00 0 15 0 61.50 2.95 3.35 5.30 0 0 0
August 19, 2022 0 0.20 5.00 0 0 0 61.75 3.25 3.60 5.55 0 0 0
August 19, 2022 0 0.19 5.00 0 0 0 62.00 3.40 3.95 5.75 0 0 0
August 19, 2022 0 0.18 5.00 0 15 0 62.25 3.65 4.15 6.00 0 0 0
August 19, 2022 0 0.17 5.00 0 0 0 62.50 3.90 4.35 6.25 0 0 0
August 19, 2022 0 0.17 5.00 0 10 0 62.75 4.15 4.60 6.45 0 0 0
August 19, 2022 0 0.17 2.00 0 1 0 63.00 4.40 4.90 6.70 0 0 0
August 19, 2022 0 0.16 5.00 0 7 0 63.25 4.65 5.15 6.95 0 15 0
August 19, 2022 0 0.16 5.00 0 0 0 63.50 4.90 5.35 7.20 0 0 0
August 19, 2022 0 0.16 5.00 0 10 0 63.75 5.15 5.70 7.45 0 0 0
August 19, 2022 0 0.16 5.00 0 10 0 64.00 5.40 5.90 7.70 0 0 0
August 19, 2022 0 0.16 5.00 0 0 0 64.25 5.40 6.15 7.95 0 15 0
September 16, 2022 10.25 10.85 13.45 0 0 0 48.00 0.01 0.26 5.00 0 0 0
September 16, 2022 8.30 8.95 11.60 0 30 0 50.00 0.01 0.32 5.00 0 50 0
September 16, 2022 7.35 7.90 10.60 0 0 0 51.00 0.07 0.37 5.00 0 0 0
September 16, 2022 7.15 7.75 10.40 0 0 0 51.25 0.07 0.38 5.00 0 0 0
September 16, 2022 6.90 7.65 10.15 0 0 0 51.50 0.08 0.39 5.00 0 0 0
September 16, 2022 6.60 7.25 9.90 0 0 0 51.75 0.10 0.41 5.00 0 0 0
September 16, 2022 6.45 6.95 9.65 0 0 0 52.00 0.11 0.42 5.00 0 0 0
September 16, 2022 6.20 6.80 9.40 0 0 0 52.25 0.13 0.44 5.00 0 0 0
September 16, 2022 5.95 6.55 9.15 0 0 0 52.50 0.15 0.46 5.00 0 0 0
September 16, 2022 5.70 6.40 8.95 0 0 0 52.75 0.16 0.48 5.00 0 0 0
September 16, 2022 5.50 6.05 8.70 0 0 0 53.00 0.18 0.50 5.00 0 0 0
September 16, 2022 5.25 5.85 8.45 0 0 0 53.25 0.20 0.55 5.00 0 0 0
September 16, 2022 5.10 5.60 5.95 0 0 0 53.50 0.23 0.55 5.00 0 0 0
September 16, 2022 4.85 5.35 5.70 0 0 0 53.75 0.25 0.60 5.00 0 0 0
September 16, 2022 4.55 5.40 5.45 0 0 0 54.00 0.28 0.60 5.00 0 0 0
September 16, 2022 4.30 6.05 6.35 0 0 0 54.25 0.31 0.65 5.00 0 2 0
September 16, 2022 4.10 5.10 6.15 0 0 0 54.50 0.34 0.70 5.00 0 0 0
September 16, 2022 4.00 5.25 5.90 0 0 0 54.75 0.37 0.70 5.00 0 0 0
September 16, 2022 3.80 5.05 5.70 0 0 0 55.00 0.41 0.75 5.00 0 10 0
September 16, 2022 3.55 4.80 5.45 0 0 0 55.25 0.44 0.80 5.00 0 0 0
September 16, 2022 3.30 4.60 5.25 0 0 0 55.50 0.48 2.05 5.00 0 0 0
September 16, 2022 3.10 4.00 5.00 0 0 0 55.75 0.50 0.95 2.05 0 0 0
September 16, 2022 2.95 3.80 4.80 0 0 0 56.00 0.42 2.10 5.00 0 0 0
September 16, 2022 2.80 4.30 4.60 0 0 0 56.25 0.60 1.55 5.00 0 0 0
September 16, 2022 2.45 3.40 4.40 0 0 0 56.50 0.65 1.60 2.10 0 0 0
September 16, 2022 2.20 3.90 4.20 0 0 0 56.75 0.55 2.30 2.20 0 0 0
September 16, 2022 2.20 3.40 4.00 0 0 0 57.00 0.75 2.35 2.25 0 0 0
September 16, 2022 1.90 3.20 3.80 0 0 0 57.25 0.80 1.85 2.25 0 0 0
September 16, 2022 1.90 2.65 3.60 0 5 0 57.50 0.85 1.90 5.00 0 0 0
September 16, 2022 1.65 2.85 3.40 0 0 0 57.75 0.85 2.40 2.45 0 0 0
September 16, 2022 1.50 2.65 1.90 -1.65 0 6 58.00 1.00 2.80 2.80 0 0 0
September 16, 2022 1.35 2.50 3.35 0 0 0 58.25 1.00 2.15 2.90 0 0 0
September 16, 2022 1.20 1.95 3.20 0 0 0 58.50 1.15 2.20 2.90 0 0 0
September 16, 2022 1.00 1.80 3.05 0 0 0 58.75 1.25 2.30 3.00 0 0 0
September 16, 2022 0.90 1.60 2.90 0 0 0 59.00 1.40 3.10 3.10 0 0 0
September 16, 2022 0.70 1.50 2.75 0 0 0 59.25 1.45 3.20 3.20 0 0 0
September 16, 2022 0.65 1.35 2.70 0 0 0 59.50 1.80 2.55 3.40 0 0 0
September 16, 2022 0.50 1.20 2.50 0 0 0 59.75 1.75 3.60 3.45 0 15 0
September 16, 2022 0.47 1.05 1.05 0 26 0 60.00 1.90 3.75 3.65 0 10 0
September 16, 2022 0.38 2.15 2.30 0 0 0 60.25 2.15 3.00 3.80 0 0 0
September 16, 2022 0.31 0.90 2.20 0 0 0 60.50 2.40 3.15 3.90 0 0 0
September 16, 2022 0.21 0.80 2.20 0 6 0 60.75 2.40 3.95 4.15 0 0 0
September 16, 2022 0.19 2.00 2.05 0 0 0 61.00 2.55 3.55 4.25 0 0 0
September 16, 2022 0.10 0.60 2.05 0 30,000 0 61.25 2.70 4.55 4.50 0 0 0
September 16, 2022 0.10 0.55 2.00 0 0 0 61.50 3.00 4.75 4.70 0 0 0
September 16, 2022 0.03 0.47 1.90 0 0 0 61.75 3.20 3.90 4.85 0 0 0
September 16, 2022 0.01 0.42 1.95 0 0 0 62.00 3.40 4.30 3.90 0 0 0
September 16, 2022 0.01 0.65 5.00 0 0 0 62.25 3.60 4.45 4.20 0 0 0
September 16, 2022 0.01 0.65 5.00 0 10 0 62.50 4.05 4.80 4.40 0 0 0
September 16, 2022 0 0.30 0.60 0 0 0 62.75 4.30 5.00 4.60 0 0 0
September 16, 2022 0 0.27 5.00 0 0 0 63.00 4.55 5.25 4.85 0 0 0
September 16, 2022 0 0.25 5.00 0 0 0 63.25 4.75 5.45 5.10 0 0 0
September 16, 2022 0 0.23 5.00 0 0 0 63.50 4.90 5.75 5.35 0 0 0
September 16, 2022 0 0.21 5.00 0 0 0 63.75 5.30 5.80 5.60 0 0 0
September 16, 2022 0 0.20 5.00 0 0 0 64.00 5.40 6.25 5.85 0 0 0
September 16, 2022 0 0.19 5.00 0 0 0 64.25 5.80 6.65 6.10 0 0 0
September 16, 2022 0 0.17 0.95 0 22 0 65.00 6.45 7.20 6.85 0 0 0
September 16, 2022 0 0.15 5.00 0 0 0 70.00 11.00 12.20 11.85 0 0 0
September 16, 2022 0 0.15 5.00 0 0 0 75.00 16.00 17.15 16.85 0 0 0
September 16, 2022 0 0.15 5.00 0 0 0 80.00 21.00 22.20 21.90 0 0 0
October 21, 2022 7.65 8.15 10.80 0 0 0 51.00 0.35 0.70 5.00 0 0 0
October 21, 2022 7.35 7.90 10.60 0 0 0 51.25 0.38 0.75 0.70 0 0 0
October 21, 2022 7.05 7.90 10.35 0 0 0 51.50 0.40 0.75 5.00 0 0 0
October 21, 2022 6.85 7.65 10.15 0 0 0 51.75 0.43 0.80 5.00 0 0 0
October 21, 2022 6.65 7.45 9.95 0 0 0 52.00 0.46 0.80 0.85 0 0 0
October 21, 2022 6.50 6.95 9.70 0 0 0 52.25 0.48 0.85 5.00 0 0 0
October 21, 2022 6.25 6.90 10.00 0 0 0 52.50 0.50 0.85 5.00 0 0 0
October 21, 2022 6.00 7.00 7.85 0 0 0 52.75 0.55 0.90 5.00 0 0 0
October 21, 2022 5.80 7.20 7.60 0 0 0 53.00 0.55 0.95 1.90 0 4 0
October 21, 2022 5.60 7.00 7.50 0 0 0 53.25 0.60 0.95 5.00 0 0 0
October 21, 2022 5.40 6.75 7.30 0 0 0 53.50 0.65 1.00 2.05 0 0 0
October 21, 2022 5.15 6.75 7.05 0 0 0 53.75 0.65 1.05 5.00 0 0 0
October 21, 2022 4.90 6.35 7.10 0 0 0 54.00 0.70 1.10 5.00 0 0 0
October 21, 2022 4.75 6.15 6.85 0 0 0 54.25 0.75 1.15 2.40 0 0 0
October 21, 2022 4.50 5.95 6.65 0 0 0 54.50 0.80 1.20 5.00 0 0 0
October 21, 2022 4.30 5.75 6.45 0 0 0 54.75 0.80 1.25 5.00 0 0 0
October 21, 2022 4.15 5.90 6.20 0 0 0 55.00 0.85 1.30 2.50 0 0 0
October 21, 2022 3.90 5.35 6.00 0 0 0 55.25 0.90 1.35 2.55 0 0 0
October 21, 2022 3.70 5.15 5.80 0 0 0 55.50 0.95 2.60 5.00 0 0 0
October 21, 2022 3.50 4.95 5.60 0 0 0 55.75 1.00 2.70 5.00 0 0 0
October 21, 2022 3.30 5.10 5.40 0 0 0 56.00 1.05 2.25 5.00 0 0 0
October 21, 2022 3.30 4.90 5.20 0 0 0 56.25 1.10 2.85 5.00 0 0 0
October 21, 2022 3.10 3.95 5.00 0 0 0 56.50 1.20 2.85 2.80 0 0 0
October 21, 2022 2.85 4.25 4.80 0 0 0 56.75 1.20 2.90 2.85 0 0 0
October 21, 2022 2.75 4.40 4.60 0 0 0 57.00 1.35 3.00 2.85 0 0 0
October 21, 2022 2.45 3.40 4.45 0 0 0 57.25 1.40 3.05 5.00 0 0 0
October 21, 2022 2.45 3.70 4.25 0 0 0 57.50 1.45 3.20 3.05 0 0 0
October 21, 2022 2.05 3.05 4.10 0 0 0 57.75 1.55 3.20 3.15 0 0 0
October 21, 2022 1.90 3.70 3.90 0 0 0 58.00 1.65 3.30 3.15 0 5 0
October 21, 2022 1.75 3.55 3.75 0 0 0 58.25 1.70 3.35 3.30 0 0 0
October 21, 2022 1.65 2.55 3.60 0 0 0 58.50 1.80 3.45 3.40 0 0 0
October 21, 2022 1.55 3.25 3.45 0 0 0 58.75 1.90 3.55 3.50 0 0 0
October 21, 2022 1.40 2.25 3.30 0 0 0 59.00 2.00 3.60 3.60 0 0 0
October 21, 2022 1.20 2.10 3.15 0 0 0 59.25 2.10 3.75 3.65 0 0 0
October 21, 2022 1.10 2.00 3.00 0 0 0 59.50 2.30 3.75 3.85 0 0 0
October 21, 2022 1.15 1.85 2.90 0 0 0 59.75 2.35 4.00 3.95 0 0 0
October 21, 2022 1.05 1.75 2.85 0 0 0 60.00 2.50 4.15 4.10 0 0 0
October 21, 2022 0.90 1.60 2.65 0 0 0 60.25 2.60 4.25 4.15 0 0 0
October 21, 2022 0.80 1.50 2.55 0 0 0 60.50 2.60 3.95 4.30 0 0 0
October 21, 2022 0.70 1.35 2.45 0 0 0 60.75 3.10 4.60 4.45 0 0 0
October 21, 2022 0.60 1.25 5.00 0 1 0 61.00 3.25 4.75 4.70 0 0 0
October 21, 2022 0.50 1.15 2.30 0 0 0 61.25 3.10 4.40 4.85 0 0 0
October 21, 2022 0.45 1.05 5.00 0 0 0 61.50 3.55 4.50 4.95 0 0 0
October 21, 2022 0.37 1.00 2.15 0 0 0 61.75 3.50 5.30 5.20 0 0 0
October 21, 2022 0.35 0.90 5.00 0 0 0 62.00 4.05 4.85 5.40 0 0 0
October 21, 2022 0.26 0.80 5.00 0 0 0 62.25 4.15 5.70 5.60 0 0 0
October 21, 2022 0.21 0.75 5.00 0 0 0 62.50 4.10 5.25 5.80 0 0 0
October 21, 2022 0.17 0.65 5.00 0 0 0 62.75 4.35 5.45 6.00 0 0 0
November 18, 2022 7.65 8.35 11.10 0 0 0 51.00 0.55 1.00 5.00 0 0 0
November 18, 2022 7.65 8.15 10.85 0 0 0 51.25 0.60 1.00 1.00 0 0 0
November 18, 2022 7.20 8.90 11.30 0 0 0 51.50 0.65 1.15 5.00 0 0 0
November 18, 2022 7.00 8.70 9.05 0 0 0 51.75 0.65 1.10 5.00 0 0 0
November 18, 2022 6.80 8.50 8.85 0 0 0 52.00 0.70 1.15 5.00 0 0 0
November 18, 2022 6.60 8.30 8.65 0 0 0 52.25 0.70 1.15 2.35 0 0 0
November 18, 2022 6.60 8.05 8.40 0 0 0 52.50 0.75 1.20 5.00 0 0 0
November 18, 2022 6.20 7.85 8.20 0 0 0 52.75 0.80 1.25 2.40 0 0 0
November 18, 2022 6.15 7.65 7.95 0 0 0 53.00 0.80 1.30 5.00 0 0 0
November 18, 2022 5.95 7.50 7.80 0 0 0 53.25 0.85 1.35 5.00 0 0 0
November 18, 2022 5.70 7.25 7.60 0 0 0 53.50 0.90 1.40 2.65 0 0 0
November 18, 2022 5.50 7.05 7.35 0 0 0 53.75 0.95 1.45 5.00 0 0 0
November 18, 2022 5.20 7.00 7.25 0 0 0 54.00 1.00 1.50 5.00 0 0 0
November 18, 2022 5.00 6.80 7.05 0 0 0 54.25 1.05 1.55 3.05 0 0 0
November 18, 2022 4.80 6.55 6.85 0 0 0 54.50 1.10 1.60 5.00 0 0 0
November 18, 2022 4.80 5.70 6.65 0 0 0 54.75 1.15 1.65 5.00 0 0 0
November 18, 2022 4.50 6.15 6.45 0 0 0 55.00 1.20 1.70 5.00 0 0 0
November 18, 2022 4.25 5.95 6.25 0 0 0 55.25 1.25 1.75 5.00 0 0 0
November 18, 2022 4.00 5.15 6.05 0 0 0 55.50 1.30 1.85 5.00 0 0 0
November 18, 2022 4.05 5.60 5.85 0 0 0 55.75 1.35 1.90 5.00 0 0 0
November 18, 2022 3.65 4.75 5.65 0 0 0 56.00 1.35 3.50 5.00 0 0 0
November 18, 2022 3.40 4.60 5.45 0 0 0 56.25 1.50 2.05 3.45 0 0 0
November 18, 2022 3.30 4.40 5.50 0 0 0 56.50 1.55 2.25 3.50 0 0 0
November 18, 2022 3.05 4.25 5.35 0 0 0 56.75 1.60 2.20 5.00 0 0 0
November 18, 2022 3.20 4.05 5.15 0 0 0 57.00 1.70 3.25 3.65 0 0 0
November 18, 2022 3.00 3.90 4.95 0 0 0 57.25 1.75 2.50 3.65 0 0 0
November 18, 2022 2.55 3.75 4.80 0 0 0 57.50 1.85 3.40 3.80 0 0 0
November 18, 2022 2.65 3.55 4.65 0 0 0 57.75 1.95 3.50 3.80 0 0 0
November 18, 2022 2.50 3.40 4.45 0 0 0 58.00 2.00 4.10 3.95 0 0 0
November 18, 2022 2.35 3.25 4.30 0 0 0 58.25 2.10 4.20 4.05 0 0 0
November 18, 2022 2.20 3.10 4.15 0 0 0 58.50 2.20 4.30 4.15 0 0 0
November 18, 2022 2.05 2.95 4.00 0 0 0 58.75 2.30 4.40 4.25 0 0 0
November 18, 2022 1.90 2.80 3.85 0 0 0 59.00 2.35 4.45 4.35 0 0 0
November 18, 2022 1.75 2.65 3.70 0 0 0 59.25 2.50 4.60 4.45 0 0 0
November 18, 2022 1.60 2.50 3.60 0 0 0 59.50 2.60 4.70 4.50 0 0 0
December 16, 2022 12.65 13.70 15.95 0 0 0 46.00 0.36 2.65 5.00 0 0 0
December 16, 2022 10.75 11.80 14.25 0 0 0 48.00 0.44 2.80 5.00 0 0 0
December 16, 2022 8.85 10.00 10.15 0 0 0 50.00 0.65 1.15 1.55 0 15 0
December 16, 2022 8.05 9.75 10.50 0 0 0 51.00 0.80 1.30 5.00 0 0 0
December 16, 2022 7.75 9.55 10.25 0 0 0 51.25 0.80 1.35 2.95 0 0 0
December 16, 2022 7.55 9.70 10.05 0 0 0 51.50 0.85 1.35 5.00 0 0 0
December 16, 2022 7.50 9.50 9.80 0 0 0 51.75 0.90 1.40 3.00 0 0 0
December 16, 2022 7.10 9.25 9.60 0 0 0 52.00 0.90 1.45 5.00 0 0 0
December 16, 2022 7.10 8.75 9.40 0 0 0 52.25 0.95 1.50 5.00 0 0 0
December 16, 2022 6.70 7.90 9.15 0 0 0 52.50 1.00 1.55 5.00 0 0 0
December 16, 2022 6.70 7.70 8.95 0 0 0 52.75 1.00 1.60 5.00 0 0 0
December 16, 2022 6.50 8.40 8.70 0 0 0 53.00 1.05 1.65 3.15 0 0 0
December 16, 2022 6.30 7.30 8.50 0 0 0 53.25 1.10 1.70 3.25 0 0 0
December 16, 2022 5.90 7.10 8.30 0 0 0 53.50 1.15 1.75 5.00 0 0 0
December 16, 2022 5.70 6.90 8.10 0 0 0 53.75 1.20 1.80 5.00 0 0 0
December 16, 2022 5.50 6.70 7.90 0 0 0 54.00 1.25 1.85 3.30 0 0 0
December 16, 2022 5.20 6.50 7.65 0 0 0 54.25 1.30 1.90 3.40 0 0 0
December 16, 2022 5.05 7.20 7.45 0 0 0 54.50 1.35 1.95 3.45 0 0 0
December 16, 2022 5.15 6.15 7.25 0 0 0 54.75 1.40 2.00 3.50 0 0 0
December 16, 2022 4.95 5.95 7.05 0 0 0 55.00 1.45 2.10 3.55 0 10 0
December 16, 2022 4.45 5.75 6.85 0 0 0 55.25 1.50 2.15 3.60 0 0 0
December 16, 2022 4.25 5.55 6.70 0 0 0 55.50 1.60 2.20 3.65 0 0 0
December 16, 2022 4.35 5.40 6.50 0 0 0 55.75 1.65 2.30 3.70 0 0 0
December 16, 2022 4.15 5.20 6.30 0 0 0 56.00 1.70 2.35 5.00 0 0 0
December 16, 2022 4.00 5.05 6.10 0 0 0 56.25 1.80 2.45 5.00 0 0 0
December 16, 2022 3.80 4.85 5.95 0 0 0 56.50 1.85 2.50 3.90 0 0 0
December 16, 2022 3.65 4.70 5.75 0 0 0 56.75 1.90 2.60 3.90 0 0 0
December 16, 2022 3.50 4.55 5.55 0 0 0 57.00 2.00 2.80 4.05 0 0 0
December 16, 2022 3.30 4.35 5.40 0 0 0 57.25 2.10 3.90 4.05 0 0 0
December 16, 2022 3.10 4.20 5.25 0 0 0 57.50 2.15 2.85 4.20 0 0 0
December 16, 2022 2.95 4.05 5.05 0 0 0 57.75 2.25 4.05 5.40 0 0 0
December 16, 2022 2.85 3.90 4.90 0 0 0 58.00 2.35 4.15 4.30 0 0 0
December 16, 2022 2.60 3.75 4.75 0 0 0 58.25 2.45 4.25 4.45 0 0 0
December 16, 2022 2.50 3.60 4.60 0 0 0 58.50 2.55 4.35 4.55 0 0 0
December 16, 2022 2.35 3.45 4.45 0 0 0 58.75 2.65 4.50 4.65 0 0 0
December 16, 2022 2.20 3.30 4.30 0 0 0 59.00 2.60 4.85 4.75 0 0 0
December 16, 2022 2.05 3.15 4.15 0 0 0 59.25 2.85 4.70 4.85 0 0 0
December 16, 2022 1.90 3.00 4.10 0 0 0 59.50 2.95 4.85 4.90 0 0 0
December 16, 2022 1.65 2.75 3.75 0 12 0 60.00 3.20 5.05 5.15 0 0 0
December 16, 2022 0.16 0.80 2.35 0 1 0 65.00 6.40 7.90 9.60 0 3 0
December 16, 2022 0 0.28 5.00 0 0 0 70.00 10.80 12.75 12.40 0 0 0
December 16, 2022 0 0.22 5.00 0 0 0 75.00 15.80 17.75 18.70 0 0 0
December 16, 2022 0 0.43 5.00 0 0 0 80.00 20.50 22.75 23.70 0 4 0
January 20, 2023 6.20 7.25 9.90 0 0 0 53.25 1.40 2.10 2.20 0 0 0
January 20, 2023 6.00 7.05 9.70 0 0 0 53.50 1.45 2.15 2.25 0 0 0
January 20, 2023 6.10 6.80 9.50 0 0 0 53.75 1.50 2.20 2.30 0 0 0
January 20, 2023 5.90 6.55 9.35 0 0 0 54.00 1.55 2.25 2.35 0 0 0
January 20, 2023 5.70 6.35 9.15 0 0 0 54.25 1.60 2.30 2.40 0 0 0
January 20, 2023 5.25 6.15 8.90 0 0 0 54.50 1.65 2.40 2.45 0 0 0
January 20, 2023 4.95 6.00 8.70 0 0 0 54.75 1.70 2.45 2.50 0 2 0
January 20, 2023 4.80 5.80 8.55 0 0 0 55.00 1.80 2.50 2.55 0 0 0
January 20, 2023 4.65 5.60 8.30 0 0 0 55.25 1.85 2.60 2.55 0 0 0
January 20, 2023 4.45 5.40 8.15 0 0 0 55.50 1.90 2.65 5.00 0 0 0
January 20, 2023 4.30 5.25 7.95 0 0 0 55.75 1.95 2.70 5.00 0 0 0
January 20, 2023 4.10 5.05 7.75 0 0 0 56.00 2.05 2.90 2.80 0 0 0
January 20, 2023 3.95 4.85 7.55 0 0 0 56.25 2.10 2.85 5.00 0 0 0
January 20, 2023 3.65 4.70 7.35 0 0 0 56.50 2.20 3.00 2.95 0 0 0
January 20, 2023 3.80 4.50 7.20 0 0 0 56.75 2.25 3.10 3.00 0 0 0
January 20, 2023 3.75 4.35 7.00 0 0 0 57.00 2.20 3.10 3.10 0 0 0
January 20, 2023 3.50 4.20 6.80 0 0 0 57.25 2.45 3.20 5.00 0 0 0
January 20, 2023 3.40 4.05 6.65 0 0 0 57.50 2.50 3.35 3.25 0 0 0
January 20, 2023 3.15 3.85 6.45 0 0 0 57.75 2.45 3.50 3.35 0 0 0
January 20, 2023 2.95 3.70 6.30 0 0 0 58.00 2.70 3.50 3.45 0 0 0
January 20, 2023 2.85 3.55 3.65 -2.45 0 3 58.25 2.80 3.60 3.55 0 0 0
January 20, 2023 2.70 3.40 5.95 0 0 0 58.50 2.90 3.70 3.60 0 0 0
January 20, 2023 2.50 3.30 5.80 0 0 0 58.75 3.00 3.80 3.75 0 0 0
January 20, 2023 2.45 3.15 5.70 0 0 0 59.00 3.10 3.90 3.85 0 0 0
January 20, 2023 2.25 3.00 5.50 0 0 0 59.25 3.20 4.05 3.95 0 0 0
January 20, 2023 2.15 2.90 5.35 0 0 0 59.50 3.30 4.15 4.10 0 0 0
March 17, 2023 14.30 16.30 18.70 0 0 0 44.00 0.50 1.10 5.00 0 0 0
March 17, 2023 13.40 15.35 17.75 0 43 0 45.00 0.60 1.20 5.00 0 0 0
March 17, 2023 12.55 14.30 16.90 0 0 0 46.00 0.70 1.35 5.00 0 0 0
March 17, 2023 11.00 12.05 12.55 0 0 0 48.00 0.90 1.60 5.00 0 1 0
March 17, 2023 9.50 10.35 13.25 0 1 0 50.00 1.20 1.95 5.00 0 11 0
March 17, 2023 5.35 6.25 9.10 0 10 0 55.00 2.20 3.05 5.00 0 13 0
March 17, 2023 2.05 3.15 3.25 0 86 0 60.00 3.75 4.95 6.25 0 1 0
March 17, 2023 0.41 1.50 5.00 0 0 0 65.00 6.95 8.35 9.25 0 0 0
March 17, 2023 0.09 0.65 5.00 0 0 0 70.00 11.60 12.95 13.85 0 0 0
March 17, 2023 0 0.36 5.00 0 0 0 75.00 15.80 17.95 18.70 0 0 0
March 17, 2023 0 0.30 5.00 0 0 0 80.00 20.50 22.85 23.70 0 0 0
March 17, 2023 0 0.55 5.00 0 0 0 90.00 30.25 32.80 33.70 0 0 0
June 16, 2023 14.35 16.70 19.15 0 1 0 44.00 0.80 1.60 2.50 0 0 0
June 16, 2023 13.30 14.55 17.35 0 0 0 46.00 1.00 1.95 5.00 0 0 0
June 16, 2023 11.45 12.95 15.60 0 0 0 48.00 1.30 2.30 5.00 0 0 0
June 16, 2023 9.90 11.25 13.90 0 0 0 50.00 1.60 2.60 5.00 0 0 0
June 16, 2023 5.75 7.70 9.85 0 15 0 55.00 2.50 3.85 5.25 0 0 0
June 16, 2023 2.60 3.95 6.45 0 0 0 60.00 4.30 5.80 6.80 0 0 0
June 16, 2023 0.90 2.25 5.00 0 0 0 65.00 7.35 8.85 9.60 0 0 0
June 16, 2023 0.31 1.25 5.00 0 0 0 70.00 10.55 13.15 13.80 0 0 0
June 16, 2023 0 0.60 10.00 0 0 0 75.00 14.80 18.85 17.65 0 0 0
March 15, 2024 16.50 20.05 23.25 0 0 0 40.00 0.75 8.80 8.35 0 0 0
March 15, 2024 14.20 15.55 15.40 0 167 0 45.00 1.20 8.80 8.35 0 0 0
March 15, 2024 10.05 11.40 12.50 0 39 0 50.00 2.20 8.75 8.35 0 6 0
March 15, 2024 4.40 9.00 5.10 0 106 0 60.00 5.35 10.00 6.30 0 57 0
March 15, 2024 1.20 8.75 1.50 0 40 0 70.00 11.90 16.70 16.10 0 0 0
March 15, 2024 0 1.10 10.00 0 0 0 80.00 18.05 26.10 21.80 0 0 0
March 15, 2024 0 0.65 10.00 0 0 0 90.00 28.00 34.35 35.60 0 0 0
March 21, 2025 17.35 23.80 25.50 0 6 0 40.00 0 5.70 10.00 0 0 0
March 21, 2025 13.05 20.55 21.75 0 0 0 45.00 0 7.30 10.00 0 0 0
March 21, 2025 9.40 17.25 18.30 0 8 0 50.00 1.10 8.90 10.00 0 0 0
March 21, 2025 5.00 11.55 12.40 0 5 0 60.00 4.00 12.15 13.15 0 0 0
March 21, 2025 0 8.35 10.00 0 0 0 70.00 9.50 17.45 18.50 0 0 0
March 21, 2025 0 4.75 10.00 0 0 0 80.00 16.40 26.40 26.45 0 0 0