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  (127.94 USD/CAD)

Last update: November 27, 2021 at 6:13 a.m.   (Real-time)

  • Last price: 64.320
  • Net change: -1.230
  • Bid price: 64.250
  • Ask price: 64.490
  • 30-day historical volatility: 8.61%
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: 90,625
Volume: 5
Open interest: 362
Volume: 0
December 3, 2021 (Weekly) 3.00 8.00 6.50 0 0 0 59.00 0 5.00 0.20 0 0 0
December 3, 2021 (Weekly) 2.20 7.20 5.50 0 0 0 60.00 0 5.00 0.20 0 0 0
December 3, 2021 (Weekly) 2.75 4.15 4.65 0 0 0 61.00 0 0.75 0.25 0 0 0
December 3, 2021 (Weekly) 1.85 3.20 3.55 0 0 0 62.00 0 0.50 0.25 0 0 0
December 3, 2021 (Weekly) 1.10 2.25 2.60 0 0 0 63.00 0 1.00 0.35 0 0 0
December 3, 2021 (Weekly) 0.35 1.45 1.85 0 0 0 64.00 0.10 1.25 0.45 0 0 0
December 3, 2021 (Weekly) 0.15 1.30 1.55 0 30,000 0 64.25 0.15 1.30 0.50 0 0 0
December 3, 2021 (Weekly) 0.06 1.15 1.35 0 0 0 64.50 0.25 1.40 0.55 0 0 0
December 3, 2021 (Weekly) 0.30 0.90 0.95 0 0 0 65.00 0.40 1.75 0.70 0 0 0
December 3, 2021 (Weekly) 0 0.60 0.45 0 0 0 66.00 1.10 2.50 1.20 0 0 0
December 3, 2021 (Weekly) 0 0.55 0.20 0 0 0 67.00 2.05 3.45 2.00 0 0 0
December 3, 2021 (Weekly) 0 0.55 0.15 0 0 0 68.00 3.05 4.45 3.00 0 0 0
December 3, 2021 (Weekly) 0 0.55 0.15 0 0 0 69.00 4.05 5.45 4.00 0 0 0
December 3, 2021 (Weekly) 0 0.55 0 0 0 0 70.00 5.05 6.45 0 0 0 0
December 10, 2021 (Weekly) 3.80 5.20 5.70 0 0 0 60.00 0 0.85 0.30 0 0 0
December 10, 2021 (Weekly) 2.90 4.30 4.60 0 0 0 61.00 0 0.95 0.35 0 0 0
December 10, 2021 (Weekly) 2.05 3.40 3.80 0 0 0 62.00 0.01 1.05 0.40 0 0 0
December 10, 2021 (Weekly) 1.30 2.50 2.75 0 0 0 63.00 0.10 1.25 0.50 0 0 0
December 10, 2021 (Weekly) 0.60 1.70 1.95 0 0 0 64.00 0.35 1.50 0.65 0 0 0
December 10, 2021 (Weekly) 0.04 1.10 1.10 0 0 0 65.00 0.60 2.00 0.90 0 0 0
December 10, 2021 (Weekly) 0 0.70 0.60 0 0 0 66.00 1.25 2.60 1.40 0 0 0
December 10, 2021 (Weekly) 0 0.60 0.30 0 0 0 67.00 2.10 3.50 2.10 0 0 0
December 10, 2021 (Weekly) 0 0.55 0.20 0 0 0 68.00 3.10 4.40 3.00 0 0 0
December 10, 2021 (Weekly) 0 0.55 0.15 0 0 0 69.00 4.10 5.40 4.00 0 0 0
December 10, 2021 (Weekly) 0 0.55 0 0 0 0 70.00 5.10 6.45 0 0 0 0
December 24, 2021 (Weekly) 1.20 6.20 0 0 0 0 61.00 0 5.00 0 0 0 0
December 24, 2021 (Weekly) 0.35 5.35 0 0 0 0 62.00 0 5.00 0 0 0 0
December 24, 2021 (Weekly) 0 5.00 0 0 0 0 63.00 0 5.00 0 0 0 0
December 24, 2021 (Weekly) 0 5.00 0 0 0 0 64.00 0 5.00 0 0 0 0
December 24, 2021 (Weekly) 0 5.00 0 0 0 0 65.00 0 5.00 0 0 0 0
December 24, 2021 (Weekly) 0 5.00 0 0 0 0 66.00 0 5.00 0 0 0 0
December 24, 2021 (Weekly) 0 5.00 0 0 0 0 67.00 0.60 5.60 0 0 0 0
December 24, 2021 (Weekly) 0 5.00 0 0 0 0 68.00 1.55 6.55 0 0 0 0
December 24, 2021 (Weekly) 0 5.00 0 0 0 0 69.00 2.50 7.50 0 0 0 0
December 24, 2021 (Weekly) 0 5.00 0 0 0 0 70.00 3.50 8.50 0 0 0 0
December 17, 2021 20.00 20.70 21.50 0 0 0 44.00 0 0.60 0.20 0 22 0
December 17, 2021 18.00 18.70 19.50 0 0 0 46.00 0 0.60 0.20 0 10 0
December 17, 2021 16.00 16.70 17.50 0 0 0 48.00 0 0.60 0.20 0 10 0
December 17, 2021 15.00 15.70 16.50 0 0 0 49.00 0.01 0.60 0.20 0 0 0
December 17, 2021 14.00 14.80 15.50 0 0 0 50.00 0.01 0.65 0.20 0 12 0
December 17, 2021 12.05 12.80 13.60 0 0 0 52.00 0.01 0.65 0.20 0 25 0
December 17, 2021 10.10 10.75 11.55 0 0 0 54.00 0.01 0.70 0.25 0 0 0
December 17, 2021 9.10 9.80 10.55 0 0 0 55.00 0.01 0.50 0.25 0 0 0
December 17, 2021 8.10 8.85 9.60 0 1 0 56.00 0.01 0.50 0.25 0 2 0
December 17, 2021 6.15 6.90 7.70 0 10 0 58.00 0.01 0.50 0.30 0 3 0
December 17, 2021 5.90 6.65 7.45 0 0 0 58.25 0.01 0.50 0.30 0 0 0
December 17, 2021 5.65 6.40 7.10 0 0 0 58.50 0.01 0.50 0.30 0 0 0
December 17, 2021 5.40 6.10 6.85 0 0 0 58.75 0.01 0.50 0.30 0 0 0
December 17, 2021 5.15 5.85 6.65 0 0 0 59.00 0.01 0.50 0.35 0 0 0
December 17, 2021 4.90 5.60 6.40 0 0 0 59.25 0.01 0.50 0.35 0 0 0
December 17, 2021 4.65 5.35 6.15 0 0 0 59.50 0.01 0.50 0.35 0 0 0
December 17, 2021 4.40 5.10 5.90 0 0 0 59.75 0.02 0.50 0.35 0 0 0
December 17, 2021 4.20 4.85 5.75 0 2 0 60.00 0.05 0.50 0.40 0 0 0
December 17, 2021 3.95 4.60 5.45 0 0 0 60.25 0.06 0.50 0.40 0 0 0
December 17, 2021 3.70 4.35 5.25 0 0 0 60.50 0.15 0.50 0.40 0 0 0
December 17, 2021 3.55 4.15 5.00 0 0 0 60.75 0.20 0.50 0.40 0 0 0
December 17, 2021 3.25 3.90 4.70 0 0 0 61.00 0.20 0.50 0.45 0 0 0
December 17, 2021 3.05 4.20 4.50 0 0 0 61.25 0.25 1.15 0.45 0 0 0
December 17, 2021 2.85 4.00 4.30 0 0 0 61.50 0.30 1.15 0.45 0 0 0
December 17, 2021 2.75 3.80 4.05 0 0 0 61.75 0.35 1.20 0.45 0 0 0
December 17, 2021 2.45 3.60 3.80 0 0 0 62.00 0.30 0.70 0.50 0 0 0
December 17, 2021 2.30 3.40 3.55 0 0 0 62.25 0.40 1.30 0.55 0 0 0
December 17, 2021 2.00 3.05 3.40 0 20 0 62.50 0.45 1.35 0.60 0 0 0
December 17, 2021 1.80 2.85 3.25 0 30 0 62.75 0.50 1.40 0.65 0 0 0
December 17, 2021 1.60 2.65 2.90 0 0 0 63.00 0.55 1.45 0.65 0 0 0
December 17, 2021 1.40 2.45 2.80 0 0 0 63.25 0.55 1.45 0.70 0 0 0
December 17, 2021 1.20 2.30 2.50 0 30,000 0 63.50 0.60 1.55 0.75 0 0 0
December 17, 2021 1.00 2.10 2.35 0 0 0 63.75 0.75 1.65 0.80 0 0 0
December 17, 2021 0.85 1.95 2.10 0 0 0 64.00 0.80 1.70 0.85 0 0 0
December 17, 2021 0.65 1.80 1.90 0 0 0 64.25 0.80 1.75 0.90 0 0 0
December 17, 2021 0.75 1.65 1.65 0 0 0 64.50 0.85 1.90 0.95 0 0 0
December 17, 2021 0.60 1.50 1.60 0 0 0 64.75 0.95 2.00 1.05 0 0 0
December 17, 2021 0.45 1.35 1.40 0 0 0 65.00 1.10 2.10 1.10 0 0 0
December 17, 2021 0.30 1.15 1.20 0 0 0 65.25 1.10 2.25 1.00 0 0 0
December 17, 2021 0.20 1.05 1.05 0 0 0 65.50 1.25 2.40 1.30 0 0 0
December 17, 2021 0.01 0.90 0.90 0 0 0 65.75 1.40 2.55 1.40 0 0 0
December 17, 2021 0.01 0.85 0.75 0 0 0 66.00 1.60 2.70 1.55 0 0 0
December 17, 2021 0.01 0.75 0.65 0 0 0 66.25 1.80 2.85 1.75 0 0 0
December 17, 2021 0.01 0.50 0 0 0 0 66.50 1.95 2.55 0 0 0 0
December 17, 2021 0.01 0.50 0 0 0 0 66.75 2.20 2.90 0 0 0 0
December 17, 2021 0 0.40 0.25 0 0 0 68.00 3.45 4.10 3.00 0 0 0
December 17, 2021 0 0.40 0.15 0 0 0 70.00 5.45 6.15 4.95 0 0 0
December 17, 2021 0 0.40 0.15 0 0 0 72.00 7.35 8.15 7.00 0 0 0
December 17, 2021 0 0.55 0.15 0 0 0 74.00 9.30 10.15 8.95 0 0 0
December 17, 2021 0 0.55 0.15 0 0 0 75.00 10.30 11.15 9.95 0 0 0
December 17, 2021 0 0.55 0.15 0 0 0 76.00 11.30 12.15 10.95 0 0 0
January 21, 2022 6.05 6.85 7.60 0 0 0 58.25 0.40 0.75 0.65 0 0 0
January 21, 2022 5.80 6.60 7.30 0 0 0 58.50 0.30 0.75 0.65 0 0 0
January 21, 2022 5.55 6.35 7.05 0 0 0 58.75 0.35 0.75 0.65 0 0 0
January 21, 2022 5.35 6.05 6.90 0 0 0 59.00 0.40 1.35 0.70 0 0 0
January 21, 2022 5.10 5.80 6.60 0 0 0 59.25 0.50 1.35 0.70 0 0 0
January 21, 2022 4.95 5.55 6.40 0 0 0 59.50 0.55 1.40 0.70 0 0 0
January 21, 2022 4.65 5.35 6.15 0 0 0 59.75 0.55 1.45 0.75 0 0 0
January 21, 2022 4.45 5.60 5.95 0 0 0 60.00 0.60 1.50 0.75 0 0 0
January 21, 2022 4.25 5.40 5.70 0 0 0 60.25 0.65 1.55 0.80 0 0 0
January 21, 2022 4.10 5.30 5.45 0 0 0 60.50 0.70 1.60 0.85 0 0 0
January 21, 2022 3.85 4.90 5.25 0 0 0 60.75 0.70 1.65 0.90 0 0 0
January 21, 2022 3.60 4.70 5.10 0 0 0 61.00 0.75 1.70 0.90 0 4 0
January 21, 2022 3.40 4.50 4.75 0 0 0 61.25 0.80 1.75 0.95 0 0 0
January 21, 2022 3.20 4.30 4.65 0 0 0 61.50 0.85 1.80 1.00 0 0 0
January 21, 2022 3.00 4.10 4.45 0 0 0 61.75 0.90 1.90 1.05 0 0 0
January 21, 2022 2.75 3.90 4.10 0 0 0 62.00 0.95 1.95 1.10 0 0 0
January 21, 2022 2.55 3.75 3.90 0 0 0 62.25 1.00 2.00 1.10 0 0 0
January 21, 2022 2.40 3.55 3.80 0 0 0 62.50 1.05 2.05 1.15 0 0 0
January 21, 2022 2.20 3.35 3.60 0 0 0 62.75 1.05 2.10 1.20 0 0 0
January 21, 2022 2.00 3.20 3.25 0 0 0 63.00 1.10 2.15 1.30 0 0 0
January 21, 2022 1.85 3.00 3.05 0 0 0 63.25 1.25 2.30 1.35 0 0 0
January 21, 2022 1.65 2.85 3.00 0 0 0 63.50 1.25 2.30 1.40 0 0 0
January 21, 2022 1.50 2.65 2.75 0 45 0 63.75 1.40 2.45 1.45 0 0 0
January 21, 2022 1.50 2.55 2.60 0 40 0 64.00 1.30 2.50 1.55 0 0 0
January 21, 2022 1.30 2.35 2.30 0 0 0 64.25 1.50 2.60 1.60 0 0 0
January 21, 2022 1.15 2.20 2.20 0 0 0 64.50 1.50 2.65 1.70 0 0 0
January 21, 2022 1.00 2.00 1.95 0 0 0 64.75 1.65 2.80 1.75 0 0 0
January 21, 2022 0.85 1.90 1.85 0 0 0 65.00 1.75 2.85 1.85 0 0 0
January 21, 2022 0.70 1.75 1.70 0 0 0 65.25 1.90 3.00 1.95 0 0 0
January 21, 2022 0.60 1.60 1.55 0 0 0 65.50 2.05 3.15 2.05 0 0 0
January 21, 2022 0.50 1.50 1.40 0 0 0 65.75 2.15 3.30 2.15 0 0 0
January 21, 2022 0.40 1.35 1.25 0 0 0 66.00 2.35 3.40 2.30 0 0 0
January 21, 2022 0.30 1.20 1.15 0 0 0 66.25 2.50 3.60 2.40 0 0 0
January 21, 2022 0.20 1.10 1.00 0 30,000 0 66.50 2.60 3.75 2.55 0 0 0
January 21, 2022 0.15 1.00 0 0 0 0 66.75 2.75 3.95 0 0 0 0
February 18, 2022 6.20 6.95 7.75 0 0 0 58.25 0.50 1.70 0.85 0 0 0
February 18, 2022 5.95 6.75 7.55 0 0 0 58.50 0.55 1.75 0.90 0 0 0
February 18, 2022 5.75 6.55 7.30 0 0 0 58.75 0.55 1.80 0.90 0 0 0
February 18, 2022 5.55 6.85 7.05 0 0 0 59.00 0.60 1.85 1.05 0 0 0
February 18, 2022 5.30 6.60 6.85 0 0 0 59.25 0.60 1.90 1.10 0 0 0
February 18, 2022 5.10 6.40 6.60 0 0 0 59.50 0.60 1.95 1.10 0 0 0
February 18, 2022 4.85 6.15 6.40 0 0 0 59.75 0.65 2.00 1.15 0 1 0
February 18, 2022 4.65 5.95 6.15 0 0 0 60.00 0.70 2.05 1.20 0 0 0
February 18, 2022 4.40 5.75 6.00 0 0 0 60.25 0.70 2.10 1.20 0 0 0
February 18, 2022 4.30 5.70 5.70 0 0 0 60.50 0.80 2.15 1.25 0 0 0
February 18, 2022 4.00 5.40 5.50 0 15 0 60.75 0.85 2.20 1.30 0 0 0
February 18, 2022 3.80 4.20 5.10 0 61 0 61.00 0.85 2.25 1.35 0 0 0
February 18, 2022 3.60 4.15 4.95 0 35 0 61.25 0.95 2.35 1.40 0 0 0
February 18, 2022 3.40 4.80 4.95 0 0 0 61.50 1.00 2.40 1.45 0 0 0
February 18, 2022 3.20 4.65 4.65 0 0 0 61.75 1.05 2.45 1.50 0 0 0
February 18, 2022 3.00 4.45 4.45 0 15 0 62.00 1.10 2.55 1.55 0 0 0
February 18, 2022 2.80 4.25 4.25 0 0 0 62.25 1.10 2.60 1.60 0 0 0
February 18, 2022 2.60 4.10 4.05 0 0 0 62.50 1.20 2.65 1.65 0 0 0
February 18, 2022 2.45 3.90 3.85 0 0 0 62.75 1.30 2.75 1.70 0 0 0
February 18, 2022 2.25 3.75 3.75 0 0 0 63.00 1.40 2.80 1.80 0 0 0
February 18, 2022 2.10 3.55 3.55 0 0 0 63.25 1.50 2.90 1.85 0 0 0
February 18, 2022 1.90 3.40 3.35 0 0 0 63.50 1.55 3.00 1.90 0 0 0
February 18, 2022 1.75 3.20 3.10 0 0 0 63.75 1.60 3.05 2.00 0 0 0
February 18, 2022 1.60 3.05 3.00 0 0 0 64.00 1.70 3.15 2.05 0 0 0
February 18, 2022 1.45 2.90 2.85 0 0 0 64.25 1.80 3.25 2.10 0 0 0
February 18, 2022 1.35 2.75 2.65 0 0 0 64.50 1.95 3.35 2.20 0 0 0
February 18, 2022 1.20 2.60 2.50 0 0 0 64.75 1.95 3.40 2.30 0 0 0
February 18, 2022 1.05 2.45 2.30 0 0 0 65.00 2.10 3.55 2.40 0 0 0
February 18, 2022 0.90 2.30 2.15 0 0 0 65.25 2.20 3.60 2.50 0 0 0
February 18, 2022 0.80 2.15 2.00 0 0 0 65.50 2.35 3.75 2.60 0 0 0
February 18, 2022 0.70 2.00 1.85 0 0 0 65.75 2.50 3.90 2.75 0 0 0
February 18, 2022 0.60 1.90 1.70 0 0 0 66.00 2.65 4.05 2.80 0 0 0
February 18, 2022 0.50 1.75 1.60 0 0 0 66.25 2.80 4.10 2.95 0 0 0
February 18, 2022 0.40 1.65 0 0 0 0 66.50 2.95 4.30 0 0 0 0
February 18, 2022 0.35 1.50 0 0 0 0 66.75 3.10 4.45 0 0 0 0
March 18, 2022 31.75 32.90 33.70 0 0 0 32.00 0.01 0.50 0.25 0 0 0
March 18, 2022 29.75 30.90 31.70 0 0 0 34.00 0.01 0.50 0.30 0 0 0
March 18, 2022 27.75 28.90 29.70 0 0 0 36.00 0.01 0.55 0.30 0 35 0
March 18, 2022 25.75 26.90 27.70 0 1 0 38.00 0.01 0.55 0.30 0 35 0
March 18, 2022 23.75 24.90 25.70 0 6 0 40.00 0.01 0.55 0.35 0 10 0
March 18, 2022 21.75 22.90 23.55 0 6 0 42.00 0.01 0.60 0.40 0 0 0
March 18, 2022 19.75 20.90 21.05 0 3 0 44.00 0.01 0.20 0.20 0 47 0
March 18, 2022 17.50 18.85 19.55 0 29 0 46.00 0.01 0.65 0.50 0 15 0
March 18, 2022 15.50 17.00 18.00 0 0 0 48.00 0.10 0.90 0.70 0 0 0
March 18, 2022 14.15 14.75 15.75 0 114 0 50.00 0.15 0.50 0.45 0 87 0
March 18, 2022 12.20 13.25 13.90 0 4 0 52.00 0.15 1.05 0.70 0 1 0
March 18, 2022 10.25 11.30 12.00 0 7 0 54.00 0.35 1.10 0.85 0 0 0
March 18, 2022 9.00 10.30 10.90 0 0 0 55.00 0.45 1.15 0.95 0 4 0
March 18, 2022 6.40 7.25 8.10 0 0 0 58.25 0.70 1.45 1.30 0 0 0
March 18, 2022 6.05 7.00 7.80 0 0 0 58.50 0.75 1.45 1.35 0 0 0
March 18, 2022 5.95 6.80 7.65 0 0 0 58.75 0.75 1.50 1.35 0 0 0
March 18, 2022 5.65 6.55 7.35 0 0 0 59.00 0.80 1.50 1.40 0 0 0
March 18, 2022 5.40 6.35 7.15 0 0 0 59.25 0.85 1.55 1.40 0 0 0
March 18, 2022 5.20 6.10 6.90 0 10 0 59.50 0.90 1.60 1.45 0 0 0
March 18, 2022 4.95 5.90 6.70 0 0 0 59.75 0.90 1.65 1.45 0 0 0
March 18, 2022 4.75 5.70 6.45 0 10 0 60.00 0.95 1.70 1.50 0 0 0
March 18, 2022 4.55 5.45 6.25 0 0 0 60.25 1.00 1.70 1.55 0 0 0
March 18, 2022 4.35 5.25 6.05 0 0 0 60.50 1.05 1.75 1.60 0 0 0
March 18, 2022 4.15 5.05 5.80 0 0 0 60.75 1.10 1.80 1.60 0 0 0
March 18, 2022 3.95 4.85 5.60 0 0 0 61.00 1.15 1.85 1.65 0 0 0
March 18, 2022 3.75 4.65 5.40 0 0 0 61.25 1.20 1.90 1.70 0 0 0
March 18, 2022 3.55 4.45 5.15 0 0 0 61.50 1.25 2.00 1.75 0 0 0
March 18, 2022 3.35 4.25 4.95 0 0 0 61.75 1.30 2.05 1.80 0 0 0
March 18, 2022 3.15 4.05 4.75 0 0 0 62.00 1.35 2.10 1.85 0 0 0
March 18, 2022 3.00 3.85 4.55 0 0 0 62.25 1.40 2.20 1.90 0 0 0
March 18, 2022 2.80 3.70 4.35 0 0 0 62.50 1.55 2.25 1.95 0 0 0
March 18, 2022 2.60 3.50 4.15 0 0 0 62.75 1.55 2.35 2.05 0 0 0
March 18, 2022 2.45 3.35 4.00 0 0 0 63.00 1.65 2.40 2.10 0 0 0
March 18, 2022 2.30 3.15 3.80 0 0 0 63.25 1.80 2.50 2.15 0 0 0
March 18, 2022 2.15 3.00 3.60 0 0 0 63.50 1.90 2.60 2.25 0 0 0
March 18, 2022 1.95 2.85 3.45 0 0 0 63.75 2.00 2.70 2.35 0 0 0
March 18, 2022 1.85 2.70 3.25 0 0 0 64.00 2.05 2.80 2.40 0 0 0
March 18, 2022 1.70 2.55 3.10 0 0 0 64.25 2.15 2.90 2.50 0 0 0
March 18, 2022 1.55 2.40 2.90 0 0 0 64.50 2.15 3.00 2.60 0 0 0
March 18, 2022 1.40 2.25 2.75 0 0 0 64.75 2.30 3.15 2.70 0 0 0
March 18, 2022 1.25 2.15 2.60 0 2 0 65.00 2.40 3.30 2.80 0 0 0
March 18, 2022 1.10 2.00 2.45 0 0 0 65.25 2.55 3.40 2.90 0 0 0
March 18, 2022 1.00 1.90 2.30 0 0 0 65.50 2.65 3.55 3.00 0 0 0
March 18, 2022 0.90 1.80 2.20 0 0 0 65.75 2.80 3.70 3.10 0 0 0
March 18, 2022 0.80 1.65 2.05 0 0 0 66.00 2.95 3.85 3.25 0 0 0
March 18, 2022 0.70 1.55 1.95 0 0 0 66.25 3.05 4.00 3.35 0 0 0
March 18, 2022 0.60 1.50 0 0 0 0 66.50 3.20 4.15 0 0 0 0
March 18, 2022 0.55 1.40 0 0 0 0 66.75 3.35 4.35 0 0 0 0
March 18, 2022 0.01 0.60 0.30 0 1 0 70.00 5.80 7.05 5.85 0 0 0
March 18, 2022 0 0.70 0.25 0 0 0 75.00 10.30 12.00 10.50 0 0 0
March 18, 2022 0 0.70 0.20 0 0 0 80.00 15.30 16.95 15.45 0 0 0
April 14, 2022 6.15 7.10 7.90 0 0 0 58.50 0.95 1.70 1.60 0 0 0
April 14, 2022 5.90 6.90 7.75 0 0 0 58.75 0.95 1.75 1.60 0 0 0
April 14, 2022 5.80 6.65 7.50 0 0 0 59.00 1.00 1.80 1.65 0 0 0
April 14, 2022 5.50 6.45 7.30 0 0 0 59.25 1.10 1.85 1.70 0 0 0
April 14, 2022 5.25 6.25 7.05 0 0 0 59.50 1.10 1.90 1.75 0 0 0
April 14, 2022 5.05 6.00 6.85 0 0 0 59.75 1.15 1.90 1.75 0 0 0
April 14, 2022 4.95 5.80 6.60 0 0 0 60.00 1.20 1.95 1.80 0 0 0
April 14, 2022 4.65 5.60 6.40 0 0 0 60.25 1.20 2.00 1.85 0 0 0
April 14, 2022 4.45 5.40 6.20 0 0 0 60.50 1.35 2.10 1.90 0 0 0
April 14, 2022 4.25 5.20 5.95 0 0 0 60.75 1.40 2.15 1.95 0 0 0
April 14, 2022 4.05 5.00 5.75 0 0 0 61.00 1.40 2.20 2.00 0 0 0
April 14, 2022 3.85 4.80 5.55 0 0 0 61.25 1.45 2.25 2.05 0 0 0
April 14, 2022 3.65 4.60 5.35 0 0 0 61.50 1.55 2.35 2.10 0 0 0
April 14, 2022 3.50 4.40 5.15 0 0 0 61.75 1.60 2.40 2.15 0 0 0
April 14, 2022 3.30 4.20 4.95 0 0 0 62.00 1.65 2.45 2.20 0 0 0
April 14, 2022 3.10 4.05 4.75 0 0 0 62.25 1.80 2.55 2.30 0 0 0
April 14, 2022 2.95 3.85 4.55 0 0 0 62.50 1.90 2.65 2.35 0 0 0
April 14, 2022 2.75 3.70 4.35 0 0 0 62.75 1.90 2.70 2.45 0 0 0
April 14, 2022 2.60 3.50 4.20 0 0 0 63.00 2.05 2.80 2.50 0 0 0
April 14, 2022 2.45 3.35 4.00 0 0 0 63.25 2.10 2.90 2.60 0 0 0
April 14, 2022 2.30 3.20 3.85 0 0 0 63.50 2.20 3.00 2.65 0 0 0
April 14, 2022 2.15 3.05 3.65 0 0 0 63.75 2.30 3.10 2.75 0 0 0
April 14, 2022 2.00 2.90 3.50 0 0 0 64.00 2.30 3.20 2.85 0 0 0
April 14, 2022 1.85 2.75 3.30 0 0 0 64.25 2.45 3.30 2.95 0 0 0
April 14, 2022 1.70 2.60 3.15 0 0 0 64.50 2.55 3.45 3.05 0 0 0
April 14, 2022 1.50 2.45 3.00 0 0 0 64.75 2.65 3.55 3.15 0 0 0
April 14, 2022 1.40 2.35 2.85 0 0 0 65.00 2.80 3.70 3.25 0 0 0
April 14, 2022 1.25 2.20 2.70 0 0 0 65.25 2.90 3.80 3.35 0 0 0
April 14, 2022 1.15 2.10 2.55 0 0 0 65.50 3.00 3.95 3.50 0 0 0
April 14, 2022 1.05 2.00 2.45 0 0 0 65.75 3.15 4.10 3.60 0 0 0
April 14, 2022 0.95 1.85 2.30 0 0 0 66.00 3.25 4.25 3.75 0 0 0
April 14, 2022 0.85 1.75 2.20 0 0 0 66.25 3.40 4.40 3.80 0 0 0
April 14, 2022 0.75 1.65 0 0 0 0 66.50 3.55 4.55 0 0 0 0
April 14, 2022 0.65 1.60 0 0 0 0 66.75 3.70 4.75 0 0 0 0
May 20, 2022 2.35 3.35 3.95 0 0 0 63.75 2.60 3.50 3.15 0 0 0
May 20, 2022 2.20 3.20 3.80 0 0 0 64.00 2.70 3.60 3.25 0 0 0
May 20, 2022 2.05 3.05 3.60 0 0 0 64.25 2.80 3.75 3.35 0 0 0
May 20, 2022 1.90 2.90 3.45 0 0 0 64.50 2.95 3.85 3.45 0 0 0
May 20, 2022 1.80 2.75 3.30 0 0 0 64.75 3.00 3.95 3.55 0 0 0
May 20, 2022 1.65 2.65 3.15 0 0 0 65.00 3.10 4.10 3.65 0 0 0
May 20, 2022 1.55 2.50 3.00 0 0 0 65.25 3.25 4.20 3.75 0 0 0
May 20, 2022 1.45 2.40 2.90 0 0 0 65.50 3.35 4.35 3.90 0 0 0
May 20, 2022 1.30 2.30 2.75 0 0 0 65.75 3.45 4.50 4.00 0 0 0
May 20, 2022 1.15 2.15 2.60 0 0 0 66.00 3.60 4.65 4.15 0 0 0
May 20, 2022 1.05 2.05 2.50 0 0 0 66.25 3.75 4.80 4.30 0 0 0
May 20, 2022 0.95 1.95 0 0 0 0 66.50 3.90 4.95 0 0 0 0
May 20, 2022 0.85 1.85 0 0 0 0 66.75 4.00 5.10 0 0 0 0
June 17, 2022 15.80 17.35 17.90 0 0 0 48.00 0.30 1.30 1.00 0 0 0
June 17, 2022 13.55 15.45 16.10 0 0 0 50.00 0.45 1.35 1.20 0 0 0
June 17, 2022 9.40 10.55 11.45 0 0 0 55.00 0.90 1.75 1.65 0 21 0
June 17, 2022 5.15 6.20 7.00 0 0 0 60.00 1.70 2.55 2.35 0 1 0
June 17, 2022 1.85 2.90 3.40 0 0 0 65.00 3.35 4.35 3.95 0 0 0
June 17, 2022 0.15 1.20 1.30 0 0 0 70.00 6.40 7.90 7.00 0 0 0
June 17, 2022 0 0.80 0.50 0 0 0 75.00 10.70 12.55 11.20 0 0 0
June 17, 2022 0 0.80 0.30 0 0 0 80.00 15.65 17.45 15.95 0 0 0
September 16, 2022 15.30 17.70 18.15 0 0 0 48.00 0.45 2.20 1.55 0 0 0
September 16, 2022 13.50 15.90 16.30 0 0 0 50.00 0.65 2.55 1.65 0 0 0
September 16, 2022 9.45 11.95 11.90 0 0 0 55.00 1.20 3.55 2.35 0 11 0
September 16, 2022 5.40 8.25 7.95 0 0 0 60.00 2.20 4.90 3.45 0 0 0
September 16, 2022 2.05 5.00 4.45 0 4 0 65.00 3.90 6.70 5.05 0 0 0
September 16, 2022 0.45 2.50 2.10 0 0 0 70.00 5.00 9.40 7.80 0 0 0
September 16, 2022 0.01 1.10 0.85 0 0 0 75.00 9.95 13.05 11.95 0 0 0
September 16, 2022 0 0.90 0.45 0 0 0 80.00 14.75 17.95 16.55 0 0 0
March 17, 2023 17.15 21.00 21.35 0 0 0 45.00 0.60 3.30 2.00 0 0 0
March 17, 2023 11.45 17.25 16.95 0 1 0 50.00 1.10 4.50 2.80 0 1 0
March 17, 2023 5.10 10.35 9.35 0 0 0 60.00 2.40 7.60 5.20 0 0 0
March 17, 2023 0.40 4.85 3.50 0 0 0 70.00 7.00 11.80 9.55 0 0 0
March 17, 2023 0.01 1.65 1.05 0 0 0 80.00 14.40 19.35 17.65 0 0 0
March 17, 2023 0 1.05 0.55 0 0 0 90.00 24.00 28.60 27.30 0 0 0
March 15, 2024 15.25 20.10 20.80 -0.25 114 3 45.00 1.45 7.30 4.30 0 0 0
March 15, 2024 15.50 17.00 15.50 -3.05 15 2 50.00 2.30 8.90 5.60 0 2 0
March 15, 2024 3.70 8.00 8.70 0 24 0 60.00 3.05 10.70 8.85 0 3 0
March 15, 2024 0.65 8.95 6.40 0 0 0 70.00 7.50 15.85 13.85 0 0 0
March 15, 2024 0.45 7.05 3.00 0 0 0 80.00 14.25 22.75 20.65 0 0 0
March 15, 2024 0.01 3.70 1.85 0 0 0 90.00 23.40 32.25 29.15 0 0 0