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.

MEG – MEG Energy Corp.

Last update: June 19, 2025 at 12:26 p.m.   (Real-time)

  • Last price: 26.560
  • Net change: 0.200
  • Bid price: 26.550
  • Ask price: 26.580
  • 30-day historical volatility: 55.88%
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: 28,409
Volume: 17
Open interest: 27,212
Volume: 0
June 27, 2025 (Weekly) 9.45 9.70 9.50 0 0 0 17.00 0 0.05 0.05 0 0 0
June 27, 2025 (Weekly) 8.95 9.20 9.00 0 0 0 17.50 0 0.05 0.06 0 0 0
June 27, 2025 (Weekly) 8.45 8.70 8.50 0 0 0 18.00 0 0.06 0.06 0 0 0
June 27, 2025 (Weekly) 7.95 8.20 8.00 0 0 0 18.50 0 0.06 0.06 0 0 0
June 27, 2025 (Weekly) 7.45 7.70 7.50 0 0 0 19.00 0 0.06 0.06 0 0 0
June 27, 2025 (Weekly) 6.95 7.20 7.00 0 0 0 19.50 0 0.06 0.06 0 0 0
June 27, 2025 (Weekly) 6.45 6.75 6.55 0 10 0 20.00 0 0.06 0.06 0 0 0
June 27, 2025 (Weekly) 5.95 6.25 6.05 0 0 0 20.50 0 0.05 0.08 0 0 0
June 27, 2025 (Weekly) 5.45 5.70 5.60 0 0 0 21.00 0 0.07 0.09 0 0 0
June 27, 2025 (Weekly) 4.95 5.20 5.10 0 0 0 21.50 0 0.09 0.13 0 0 0
June 27, 2025 (Weekly) 4.45 4.70 4.55 0 0 0 22.00 0 0.11 0.14 0 11 0
June 27, 2025 (Weekly) 3.95 4.25 4.15 0 0 0 22.50 0 0.14 0.19 0 0 0
June 27, 2025 (Weekly) 3.45 3.80 3.65 0 0 0 23.00 0 0.19 0.22 0 0 0
June 27, 2025 (Weekly) 2.98 3.40 3.20 0 0 0 23.50 0 0.22 0.27 0 0 0
June 27, 2025 (Weekly) 2.54 2.85 2.76 0 1 0 24.00 0 0.24 0.31 0 45 0
June 27, 2025 (Weekly) 2.05 2.45 2.27 0 5 0 24.50 0.01 0.32 0.37 0 0 0
June 27, 2025 (Weekly) 1.60 2.05 1.92 0 20 0 25.00 0.10 0.40 0.49 0 0 0
June 27, 2025 (Weekly) 1.21 1.62 1.52 0 5 0 25.50 0.13 0.53 0.63 0 0 0
June 27, 2025 (Weekly) 0.90 1.30 1.17 0 1,165 0 26.00 0.26 0.70 0.81 0 0 0
June 27, 2025 (Weekly) 0.52 1.01 0.93 0 811 0 26.50 0.51 0.90 1.03 0 0 0
June 27, 2025 (Weekly) 0.28 0.76 0.70 0 30 0 27.00 0.90 1.18 1.30 0 0 0
June 27, 2025 (Weekly) 0.11 0.55 0.52 0 0 0 27.50 1.20 1.45 1.61 0 0 0
June 27, 2025 (Weekly) 0.10 0.38 0.38 0 0 0 28.00 1.45 1.82 2.00 0 0 0
June 27, 2025 (Weekly) 0 0.26 0.33 0 0 0 28.50 1.92 2.27 2.46 0 0 0
June 27, 2025 (Weekly) 0 0.21 0.23 0 0 0 29.00 2.37 2.71 2.92 0 0 0
July 4, 2025 (Weekly) 4.50 4.90 4.65 0 0 0 22.00 0 0.19 0.22 0 0 0
July 4, 2025 (Weekly) 3.95 4.35 4.20 0 0 0 22.50 0 0.24 0.26 0 0 0
July 4, 2025 (Weekly) 3.45 3.95 3.85 0 0 0 23.00 0 0.29 0.31 0 0 0
July 4, 2025 (Weekly) 3.05 3.45 3.30 0 0 0 23.50 0 0.28 0.33 0 0 0
July 4, 2025 (Weekly) 2.56 3.00 2.83 0 0 0 24.00 0 0.37 0.41 0 5 0
July 4, 2025 (Weekly) 2.05 2.64 2.46 0 0 0 24.50 0.02 0.45 0.53 0 0 0
July 4, 2025 (Weekly) 1.66 2.17 2.06 0 0 0 25.00 0.20 0.56 0.66 0 0 0
July 4, 2025 (Weekly) 1.27 1.78 1.72 0 0 0 25.50 0.30 0.72 0.80 0 0 0
July 4, 2025 (Weekly) 1.00 1.49 1.41 0 3 0 26.00 0.50 0.90 1.00 0 0 0
July 4, 2025 (Weekly) 0.61 1.16 1.14 0 0 0 26.50 0.70 1.10 1.20 0 0 0
July 4, 2025 (Weekly) 0.50 0.95 0.90 0 0 0 27.00 1.00 1.36 1.49 0 0 0
July 4, 2025 (Weekly) 0.40 0.73 0.70 0 40 0 27.50 1.30 1.66 1.79 0 0 0
July 4, 2025 (Weekly) 0.21 0.56 0.55 0 0 0 28.00 1.45 1.97 2.14 0 0 0
July 4, 2025 (Weekly) 0.10 0.42 0.42 0 0 0 28.50 1.88 2.35 2.59 0 0 0
July 4, 2025 (Weekly) 0 0.33 0.32 0 0 0 29.00 2.37 2.80 3.00 0 0 0
July 11, 2025 (Weekly) 4.55 5.00 4.80 0 0 0 22.00 0 0.29 0.31 0 0 0
July 11, 2025 (Weekly) 4.05 4.55 4.40 0 0 0 22.50 0 0.33 0.36 0 0 0
July 11, 2025 (Weekly) 3.60 4.00 3.85 0 0 0 23.00 0 0.33 0.38 0 2 0
July 11, 2025 (Weekly) 3.15 3.60 3.45 0 0 0 23.50 0.02 0.42 0.46 0 0 0
July 11, 2025 (Weekly) 2.61 3.15 3.00 0 0 0 24.00 0.11 0.51 0.56 0 0 0
July 11, 2025 (Weekly) 2.21 2.76 2.65 0 0 0 24.50 0.15 0.62 0.68 0 0 0
July 11, 2025 (Weekly) 1.85 2.34 2.25 0 10 0 25.00 0.28 0.74 0.80 0 5 0
July 11, 2025 (Weekly) 1.56 2.02 1.89 0 0 0 25.50 0.50 0.91 1.00 0 0 0
July 11, 2025 (Weekly) 1.26 1.69 1.62 0 1,500 0 26.00 0.52 1.10 1.20 0 0 0
July 11, 2025 (Weekly) 0.84 1.38 1.35 0 0 0 26.50 0.90 1.31 1.40 0 0 0
July 11, 2025 (Weekly) 0.70 1.16 1.11 0 0 0 27.00 1.20 1.56 1.69 0 0 0
July 11, 2025 (Weekly) 0.50 0.94 0.92 0 0 0 27.50 1.50 1.83 1.98 0 0 0
July 11, 2025 (Weekly) 0.40 0.76 0.74 0 0 0 28.00 1.62 2.12 2.30 0 0 0
July 11, 2025 (Weekly) 0.22 0.59 0.57 0 0 0 28.50 2.10 2.50 2.65 0 0 0
July 11, 2025 (Weekly) 0.13 0.47 0.45 0 0 0 29.00 2.38 2.90 3.10 0 0 0
July 25, 2025 (Weekly) 3.85 4.30 4.20 0 0 0 23.00 0.32 0.59 0.60 0 0 0
July 25, 2025 (Weekly) 3.45 3.85 3.85 0 0 0 23.50 0.40 0.67 0.70 0 0 0
July 25, 2025 (Weekly) 3.05 3.50 3.45 0 0 0 24.00 0.49 0.77 0.84 0 0 0
July 25, 2025 (Weekly) 2.72 3.05 2.99 0 0 0 24.50 0.60 0.88 0.99 0 0 0
July 25, 2025 (Weekly) 2.37 2.73 2.66 0 0 0 25.00 0.71 1.04 1.00 0 0 0
July 25, 2025 (Weekly) 2.01 2.43 2.38 0 0 0 25.50 0.90 1.24 1.30 0 0 0
July 25, 2025 (Weekly) 1.70 2.12 2.09 0 0 0 26.00 1.11 1.44 1.50 0 0 0
July 25, 2025 (Weekly) 1.42 1.83 1.83 0 0 0 26.50 1.32 1.68 1.80 0 0 0
July 25, 2025 (Weekly) 1.19 1.59 1.29 0 0 0 27.00 1.56 1.95 2.00 0 10 0
July 25, 2025 (Weekly) 0.97 1.40 1.37 0 0 0 27.50 1.85 2.24 2.30 0 0 0
July 25, 2025 (Weekly) 0.78 1.21 0.99 0 10 0 28.00 2.16 2.55 2.71 0 0 0
July 25, 2025 (Weekly) 0.62 1.03 1.01 0 0 0 28.50 2.51 2.88 3.05 0 0 0
July 25, 2025 (Weekly) 0.48 0.87 0.86 0 0 0 29.00 2.81 3.25 3.40 0 0 0
August 1, 2025 (Weekly) 3.55 4.00 3.95 0 0 0 23.50 0.46 0.79 0.85 0 0 0
August 1, 2025 (Weekly) 3.20 3.60 3.50 0 0 0 24.00 0.58 0.90 1.00 0 0 0
August 1, 2025 (Weekly) 2.84 3.25 3.15 0 0 0 24.50 0.71 1.04 1.18 0 0 0
August 1, 2025 (Weekly) 2.46 2.91 2.78 0 0 0 25.00 0.87 1.20 1.35 0 0 0
August 1, 2025 (Weekly) 2.14 2.57 2.53 0 0 0 25.50 1.05 1.40 1.50 0 0 0
August 1, 2025 (Weekly) 1.83 2.29 2.22 0 0 0 26.00 1.25 1.63 1.70 0 0 0
August 1, 2025 (Weekly) 1.60 2.02 1.96 0 0 0 26.50 1.47 1.85 1.99 0 0 0
August 1, 2025 (Weekly) 1.32 1.79 1.72 0 0 0 27.00 1.72 2.14 2.25 0 0 0
August 1, 2025 (Weekly) 1.10 1.56 1.50 0 0 0 27.50 2.00 2.43 2.50 0 0 0
August 1, 2025 (Weekly) 0.90 1.39 1.31 0 0 0 28.00 2.27 2.69 2.83 0 0 0
August 1, 2025 (Weekly) 0.73 1.20 1.13 0 0 0 28.50 2.61 3.00 3.20 0 0 0
August 1, 2025 (Weekly) 0.58 1.01 0.98 0 0 0 29.00 2.96 3.35 3.55 0 0 0
June 20, 2025 11.45 11.70 11.50 0 0 0 15.00 0 0.05 0.05 0 0 0
June 20, 2025 10.95 11.20 11.00 0 0 0 15.50 0 0.05 0.05 0 0 0
June 20, 2025 10.50 10.70 10.50 0 0 0 16.00 0 0.05 0.05 0 0 0
June 20, 2025 10.00 10.20 10.00 0 0 0 16.50 0 0.06 0.06 0 1 0
June 20, 2025 9.50 9.70 9.50 0 0 0 17.00 0 0.06 0.06 0 156 0
June 20, 2025 9.00 9.20 9.00 0 0 0 17.50 0 0.05 0.05 0 20 0
June 20, 2025 8.50 8.70 8.50 0 0 0 18.00 0 0.05 0.05 0 15 0
June 20, 2025 8.00 8.20 8.00 0 0 0 18.50 0 0.06 0.06 0 23 0
June 20, 2025 7.50 7.70 7.50 0 5 0 19.00 0 0.05 0.05 0 27 0
June 20, 2025 7.00 7.20 7.00 0 0 0 19.50 0 0.05 0.05 0 42 0
June 20, 2025 6.50 6.70 6.50 0 5 0 20.00 0 0.06 0.06 0 121 0
June 20, 2025 5.95 6.20 6.00 0 0 0 20.50 0 0.05 0.05 0 10 0
June 20, 2025 5.50 5.70 5.50 0 5 0 21.00 0 0.05 0.05 0 35 0
June 20, 2025 5.00 5.20 5.00 0 0 0 21.50 0 0.05 0.05 0 8 0
June 20, 2025 4.50 4.70 4.50 0 16 0 22.00 0 0.05 0.05 0 2,597 0
June 20, 2025 3.95 4.20 4.00 0 0 0 22.50 0 0.05 0.05 0 14 0
June 20, 2025 3.45 3.70 3.50 0 0 0 23.00 0 0.06 0.07 0 171 0
June 20, 2025 2.94 3.20 3.00 0 29 0 23.50 0 0.06 0.10 0 100 0
June 20, 2025 2.43 2.75 2.53 0 125 0 24.00 0 0.09 0.14 0 71 0
June 20, 2025 1.90 2.21 2.10 0 42 0 24.50 0 0.13 0.17 0 62 0
June 20, 2025 1.41 1.83 1.65 0 3,289 0 25.00 0 0.09 0.27 0 391 0
June 20, 2025 0.41 0.91 0.89 0 2,308 0 26.00 0 0.33 0.45 0 109 0
June 20, 2025 0.10 0.33 0.42 0 125 0 27.00 0.28 0.77 0.97 0 6 0
June 20, 2025 0 0.15 0.23 0 266 0 28.00 1.40 1.63 1.87 0 3 0
June 20, 2025 0 0.07 0.06 0 160 0 29.00 2.33 2.54 2.75 0 0 0
June 20, 2025 0 0.05 0.05 0 85 0 30.00 3.30 3.55 3.75 0 0 0
June 20, 2025 0 0.05 0.06 0 0 0 31.00 4.30 4.55 4.75 0 0 0
June 20, 2025 0 0.05 0.05 0 53 0 32.00 5.30 5.55 5.75 0 0 0
June 20, 2025 0 0.05 0.05 0 38 0 34.00 7.30 7.55 7.75 0 16 0
June 20, 2025 0 0.05 0.05 0 32 0 36.00 9.30 9.55 9.75 0 0 0
July 18, 2025 11.50 11.75 11.55 0 0 0 15.00 0 0.06 0.06 0 0 0
July 18, 2025 11.00 11.25 11.05 0 0 0 15.50 0 0.06 0.06 0 12 0
July 18, 2025 10.50 10.75 10.55 0 0 0 16.00 0 0.06 0.06 0 12 0
July 18, 2025 10.00 10.30 10.05 0 0 0 16.50 0 0.06 0.06 0 0 0
July 18, 2025 9.50 9.75 9.60 0 0 0 17.00 0 0.07 0.08 0 20 0
July 18, 2025 9.00 9.25 9.10 0 0 0 17.50 0 0.08 0.09 0 0 0
July 18, 2025 8.50 8.80 8.65 0 0 0 18.00 0 0.10 0.12 0 1,210 0
July 18, 2025 7.95 8.25 8.10 0 0 0 18.50 0 0.10 0.14 0 0 0
July 18, 2025 7.45 7.75 7.65 0 0 0 19.00 0 0.11 0.15 0 642 0
July 18, 2025 7.00 7.25 7.20 0 10 0 19.50 0 0.15 0.17 0 50 0
July 18, 2025 6.50 6.85 6.70 0 19 0 20.00 0 0.20 0.25 0 113 0
July 18, 2025 6.00 6.35 6.25 0 279 0 20.50 0 0.23 0.29 0 106 0
July 18, 2025 5.55 5.90 5.80 0 28 0 21.00 0 0.25 0.27 0 175 0
July 18, 2025 5.10 5.45 5.30 0 45 0 21.50 0 0.31 0.33 0 0 0
July 18, 2025 4.65 5.00 4.90 0 12 0 22.00 0 0.36 0.38 0 29 0
July 18, 2025 4.20 4.55 4.40 0 183 0 22.50 0.02 0.36 0.41 0 11 0
July 18, 2025 3.70 4.10 4.00 0 45 0 23.00 0.04 0.44 0.49 0 55 0
July 18, 2025 3.25 3.65 3.55 0 8 0 23.50 0.11 0.52 0.58 0 41 0
July 18, 2025 2.77 3.30 3.20 0 1,128 0 24.00 0.30 0.62 0.69 0 50 0
July 18, 2025 2.39 2.90 2.76 0 22 0 24.50 0.40 0.76 0.84 0 45 0
July 18, 2025 2.01 2.30 2.42 0 191 0 25.00 0.50 0.91 0.99 0 120 0
July 18, 2025 1.50 1.91 1.85 0 182 0 26.00 0.90 1.26 1.25 0 3 0
July 18, 2025 1.20 1.40 1.58 0 42 0 26.50 1.10 1.48 1.59 0 0 0
July 18, 2025 1.00 1.38 1.34 0 762 0 27.00 1.40 1.73 1.85 0 40 0
July 18, 2025 0.60 0.96 0.98 0 82 0 28.00 1.79 2.29 2.47 0 3 0
July 18, 2025 0.28 0.65 0.59 0 35 0 29.00 2.61 3.05 3.20 0 0 0
July 18, 2025 0.18 0.53 0.57 0 84 0 29.50 3.00 3.45 3.60 0 0 0
July 18, 2025 0.11 0.35 0.35 0 198 0 30.00 3.30 3.85 4.05 0 0 0
July 18, 2025 0 0.30 0.35 0 12 0 31.00 4.35 4.75 4.95 0 0 0
July 18, 2025 0 0.22 0.26 0 0 0 32.00 5.35 5.65 5.90 0 0 0
August 15, 2025 11.50 11.85 11.65 0 0 0 15.00 0 0.06 0.08 0 0 0
August 15, 2025 11.00 11.35 11.15 0 0 0 15.50 0 0.09 0.09 0 0 0
August 15, 2025 10.50 10.80 10.70 0 0 0 16.00 0 0.09 0.11 0 5 0
August 15, 2025 10.05 10.30 10.15 0 0 0 16.50 0 0.12 0.13 0 0 0
August 15, 2025 9.55 9.90 9.70 0 0 0 17.00 0 0.13 0.15 0 30 0
August 15, 2025 9.05 9.40 9.20 0 0 0 17.50 0 0.15 0.19 0 10 0
August 15, 2025 8.60 8.90 8.75 0 3 0 18.00 0 0.18 0.20 0 0 0
August 15, 2025 8.10 8.40 8.30 0 0 0 18.50 0.02 0.23 0.25 0 10 0
August 15, 2025 7.65 8.00 7.80 0 25 0 19.00 0.02 0.27 0.32 0 7 0
August 15, 2025 7.15 7.50 7.35 0 0 0 19.50 0.08 0.29 0.35 0 0 0
August 15, 2025 6.70 7.05 6.90 0 160 0 20.00 0.11 0.31 0.31 0 11,407 0
August 15, 2025 6.25 6.60 6.50 0 10 0 20.50 0.15 0.40 0.42 0 5 0
August 15, 2025 5.80 6.20 6.00 0 14 0 21.00 0.20 0.44 0.47 0 159 0
August 15, 2025 5.35 5.70 5.55 0 0 0 21.50 0.27 0.46 0.49 0 12 0
August 15, 2025 4.90 5.25 5.15 0 15 0 22.00 0.33 0.54 0.58 0 25 0
August 15, 2025 4.50 4.75 4.70 0 6 0 22.50 0.41 0.64 0.68 0 9 0
August 15, 2025 4.10 4.45 4.35 0 10 0 23.00 0.50 0.74 0.78 0 6 0
August 15, 2025 3.70 4.05 3.95 0 50 0 23.50 0.60 0.86 0.92 0 61 0
August 15, 2025 3.30 3.65 3.60 0 13 0 24.00 0.71 0.98 1.00 0 0 0
August 15, 2025 2.99 3.35 3.20 0 0 0 24.50 0.85 1.12 1.21 0 13 0
August 15, 2025 2.63 3.00 2.87 0 26 0 25.00 1.00 1.31 1.38 0 12 0
August 15, 2025 2.02 2.38 2.25 0 70 0 26.00 1.33 1.68 1.78 0 20 0
August 15, 2025 1.54 1.85 1.75 0 4,052 0 27.00 1.86 2.16 2.31 0 20 0
August 15, 2025 1.15 1.43 1.35 0 62 0 28.00 2.45 2.75 2.88 0 10 0
August 15, 2025 0.83 1.07 1.10 0 28 0 29.00 3.05 3.40 3.55 0 0 0
August 15, 2025 0.60 0.82 0.78 0 42 0 30.00 3.80 4.15 4.35 0 0 0
August 15, 2025 0.33 0.58 0.58 0 22 0 31.00 4.65 4.95 5.15 0 0 0
August 15, 2025 0.20 0.43 0.39 0 0 0 32.00 5.50 5.80 6.00 0 0 0
September 19, 2025 11.55 11.95 11.75 0 0 0 15.00 0 0.20 0.21 0 0 0
September 19, 2025 11.10 11.45 11.25 0 0 0 15.50 0 0.24 0.24 0 0 0
September 19, 2025 10.60 11.00 10.80 0 0 0 16.00 0 0.27 0.27 0 0 0
September 19, 2025 10.10 10.45 10.30 0 0 0 16.50 0.02 0.30 0.31 0 0 0
September 19, 2025 9.60 9.95 9.85 0 0 0 17.00 0.02 0.35 0.35 0 0 0
September 19, 2025 9.15 9.50 9.40 0 0 0 17.50 0.05 0.40 0.40 0 0 0
September 19, 2025 8.65 9.05 8.95 0 15 0 18.00 0.09 0.44 0.48 0 110 0
September 19, 2025 8.20 8.55 8.50 0 0 0 18.50 0.14 0.49 0.53 0 0 0
September 19, 2025 7.70 8.20 8.05 0 20 0 19.00 0.15 0.49 0.57 0 402 0
September 19, 2025 7.30 7.75 7.60 0 0 0 19.50 0.19 0.58 0.62 0 1 0
September 19, 2025 6.85 7.35 7.25 0 71 0 20.00 0.25 0.64 0.68 0 183 0
September 19, 2025 6.45 6.90 6.70 0 3 0 20.50 0.33 0.68 0.74 0 0 0
September 19, 2025 6.00 6.50 6.30 0 36 0 21.00 0.40 0.77 0.79 0 34 0
September 19, 2025 5.55 6.05 6.00 0 0 0 21.50 0.46 0.86 0.89 0 0 0
September 19, 2025 5.20 5.70 5.65 0 520 0 22.00 0.60 0.95 0.99 0 164 0
September 19, 2025 4.80 5.35 5.30 0 15 0 22.50 0.70 1.06 1.09 0 5 0
September 19, 2025 4.45 5.00 4.95 0 54 0 23.00 0.81 1.18 1.19 0 145 0
September 19, 2025 4.10 4.55 4.55 0 15 0 23.50 0.95 1.31 1.43 0 62 0
September 19, 2025 3.75 4.25 4.20 0 81 0 24.00 1.10 1.46 1.59 0 120 0
September 19, 2025 3.40 3.90 3.80 0 5 0 24.50 1.24 1.55 1.55 0 0 0
September 19, 2025 3.05 3.50 3.50 0 46 0 25.00 1.32 1.85 1.89 0 124 0
September 19, 2025 2.46 2.96 2.84 0 362 0 26.00 1.82 2.29 2.29 0 93 0
September 19, 2025 2.00 2.47 2.38 0 29 0 27.00 2.28 2.78 2.81 0 900 0
September 19, 2025 1.60 2.02 1.95 0 167 0 28.00 2.88 3.35 3.40 0 2 0
September 19, 2025 1.20 1.67 1.61 0 65 0 29.00 3.45 4.00 4.05 0 0 0
September 19, 2025 0.86 1.35 1.33 0 156 0 30.00 4.20 4.70 4.75 0 22 0
September 19, 2025 0.64 1.12 1.09 0 0 0 31.00 4.90 5.50 5.55 0 0 0
September 19, 2025 0.50 0.80 0.80 0 94 0 32.00 5.75 6.30 6.45 0 0 0
September 19, 2025 0.22 0.56 0.55 0 25 0 34.00 7.45 7.85 8.10 0 0 0
October 17, 2025 11.55 12.00 11.80 0 0 0 15.00 0 0.23 0.24 0 10 0
October 17, 2025 11.05 11.50 11.30 0 0 0 15.50 0 0.27 0.28 0 10 0
October 17, 2025 10.60 11.05 10.85 0 0 0 16.00 0.02 0.30 0.30 0 2,500 0
October 17, 2025 10.15 10.55 10.40 0 10 0 16.50 0.02 0.35 0.34 0 0 0
October 17, 2025 9.70 10.10 9.95 0 0 0 17.00 0.09 0.38 0.43 0 0 0
October 17, 2025 9.20 9.65 9.50 0 0 0 17.50 0.11 0.43 0.43 0 5 0
October 17, 2025 8.75 9.20 9.10 0 0 0 18.00 0.14 0.48 0.48 0 0 0
October 17, 2025 8.30 8.75 8.60 0 0 0 18.50 0.18 0.49 0.55 0 0 0
October 17, 2025 7.80 8.35 8.25 0 0 0 19.00 0.23 0.59 0.61 0 0 0
October 17, 2025 7.30 7.95 7.75 0 0 0 19.50 0.28 0.59 0.63 0 0 0
October 17, 2025 6.95 7.45 7.30 0 0 0 20.00 0.37 0.69 0.70 0 1 0
October 17, 2025 6.50 7.05 6.90 0 0 0 20.50 0.44 0.77 0.79 0 0 0
October 17, 2025 6.10 6.60 6.55 0 0 0 21.00 0.51 0.87 0.89 0 0 0
October 17, 2025 5.75 6.20 6.05 0 0 0 21.50 0.63 0.98 0.99 0 0 0
October 17, 2025 5.35 5.80 5.75 0 8 0 22.00 0.70 1.09 1.16 0 0 0
October 17, 2025 4.95 5.40 5.35 0 8 0 22.50 0.81 1.23 1.29 0 1 0
October 17, 2025 4.60 5.10 4.95 0 10 0 23.00 0.93 1.37 1.39 0 1 0
October 17, 2025 4.25 4.80 4.50 -0.05 200 15 23.50 1.10 1.53 1.59 0 9 0
October 17, 2025 3.90 4.40 4.25 0 40 0 24.00 1.21 1.69 1.76 0 0 0
October 17, 2025 3.60 4.10 3.90 0 0 0 24.50 1.39 1.88 1.94 0 1 0
October 17, 2025 3.25 3.80 3.60 0 160 0 25.00 1.57 2.06 2.14 0 160 0
October 17, 2025 2.69 3.25 3.10 0 100 0 26.00 1.97 2.48 2.57 0 0 0
October 17, 2025 2.17 2.72 2.69 0 55 0 27.00 2.51 2.99 3.10 0 0 0
October 17, 2025 1.71 2.25 2.27 0 206 0 28.00 3.00 3.60 3.65 0 0 0
October 17, 2025 1.50 1.89 1.88 0 0 0 29.00 3.65 4.20 4.30 0 0 0
October 17, 2025 1.20 1.50 1.49 0 0 0 30.00 4.35 4.90 4.95 0 0 0
October 17, 2025 0.90 1.28 1.29 0 0 0 31.00 5.05 5.60 5.70 0 0 0
October 17, 2025 0.70 1.05 1.06 0 25 0 32.00 5.75 6.35 6.50 0 0 0
November 21, 2025 9.65 10.25 10.10 0 0 0 17.00 0.10 0.49 0.50 0 0 0
November 21, 2025 9.25 9.80 9.65 0 0 0 17.50 0.14 0.49 0.57 0 0 0
November 21, 2025 8.75 9.40 9.25 0 0 0 18.00 0.20 0.59 0.64 0 0 0
November 21, 2025 8.30 8.95 8.85 0 0 0 18.50 0.26 0.59 0.72 0 0 0
November 21, 2025 7.90 8.55 8.35 0 0 0 19.00 0.32 0.69 0.72 0 0 0
November 21, 2025 7.45 8.05 8.00 0 0 0 19.50 0.40 0.79 0.80 0 0 0
November 21, 2025 7.05 7.65 7.60 0 0 0 20.00 0.48 0.87 0.89 0 0 0
November 21, 2025 6.65 7.25 7.15 0 0 0 20.50 0.57 0.98 0.99 0 0 0
November 21, 2025 6.20 6.85 6.70 0 0 0 21.00 0.67 1.09 1.09 0 0 0
November 21, 2025 5.80 6.50 6.40 0 0 0 21.50 0.78 1.22 1.19 0 0 0
November 21, 2025 5.45 6.15 5.95 0 0 0 22.00 0.90 1.34 1.39 0 0 0
November 21, 2025 5.05 5.70 5.65 0 0 0 22.50 1.01 1.50 1.49 0 0 0
November 21, 2025 4.70 5.35 5.25 0 0 0 23.00 1.14 1.64 1.69 0 0 0
November 21, 2025 4.40 5.05 4.95 0 0 0 23.50 1.27 1.80 1.79 0 0 0
November 21, 2025 4.05 4.75 4.70 0 17 0 24.00 1.41 1.98 1.99 0 0 0
November 21, 2025 3.75 4.45 4.30 0 0 0 24.50 1.57 2.17 2.19 0 0 0
November 21, 2025 3.45 4.15 4.00 0 5 0 25.00 1.75 2.37 2.39 0 0 0
November 21, 2025 2.88 3.60 3.50 0 10 0 26.00 2.14 2.82 2.88 0 0 0
November 21, 2025 2.40 3.10 3.00 0 120 0 27.00 2.59 3.35 3.40 0 2 0
November 21, 2025 2.10 2.68 2.63 0 1 0 28.00 3.10 3.90 4.00 0 2 0
November 21, 2025 1.59 2.26 2.20 0 0 0 29.00 3.90 4.50 4.60 0 2 0
November 21, 2025 1.29 1.92 1.91 0 0 0 30.00 4.40 5.15 5.25 0 0 0
November 21, 2025 1.20 1.63 1.64 0 20 0 31.00 5.10 5.85 5.95 0 0 0
November 21, 2025 1.00 1.41 1.37 0 0 0 32.00 5.90 6.60 6.80 0 0 0
December 19, 2025 10.70 11.20 11.05 0 10 0 16.00 0.09 0.49 0.48 0 16 0
December 19, 2025 9.70 10.35 10.25 0 0 0 17.00 0.17 0.49 0.59 0 0 0
December 19, 2025 8.85 9.50 9.40 0 75 0 18.00 0.29 0.59 0.71 0 8 0
December 19, 2025 7.95 8.65 8.55 0 55 0 19.00 0.43 0.79 0.85 0 67 0
December 19, 2025 7.10 7.90 7.80 0 45 0 20.00 0.61 1.04 1.07 0 67 0
December 19, 2025 6.35 7.05 6.85 0 1,110 0 21.00 0.82 1.27 1.20 0 15 0
December 19, 2025 5.95 6.65 6.55 0 0 0 21.50 0.92 1.42 1.39 0 0 0
December 19, 2025 5.55 6.30 6.30 0 88 0 22.00 1.03 1.54 1.59 0 10 0
December 19, 2025 5.20 5.95 5.85 0 0 0 22.50 1.14 1.69 1.70 0 0 0
December 19, 2025 4.80 5.60 5.45 0 302 0 23.00 1.27 1.86 1.79 0 77 0
December 19, 2025 4.55 5.25 5.10 0 0 0 23.50 1.40 2.03 1.99 0 0 0
December 19, 2025 4.25 4.95 4.85 0 156 0 24.00 1.55 2.20 2.19 0 47 0
December 19, 2025 3.90 4.65 4.55 0 0 0 24.50 1.72 2.40 2.46 0 0 0
December 19, 2025 3.60 4.10 4.25 0 180 0 25.00 1.89 2.61 2.68 0 27 0
December 19, 2025 3.05 3.80 3.70 0 25 0 26.00 2.30 3.05 3.15 0 7 0
December 19, 2025 2.55 3.30 3.25 0 0 0 27.00 3.00 3.60 3.65 0 0 0
December 19, 2025 2.30 2.91 2.40 -0.44 354 2 28.00 3.35 4.10 4.20 0 10 0
December 19, 2025 2.10 2.50 2.41 0 0 0 29.00 3.95 4.70 4.85 0 0 0
December 19, 2025 1.40 1.75 1.90 0 302 0 30.00 4.70 5.40 5.50 0 7 0
December 19, 2025 1.40 1.90 1.78 0 0 0 31.00 5.30 6.10 6.20 0 0 0
December 19, 2025 0.92 1.63 1.59 0 0 0 32.00 6.00 6.80 6.95 0 0 0
January 16, 2026 11.55 12.15 12.05 0 211 0 15.00 0.05 0.47 0.45 0 25 0
January 16, 2026 10.65 11.30 11.15 0 31 0 16.00 0.14 0.49 0.58 0 68 0
January 16, 2026 8.85 9.60 9.50 0 12 0 18.00 0.36 0.69 0.80 0 40 0
January 16, 2026 7.15 7.95 7.90 0 318 0 20.00 0.70 1.13 1.09 0 387 0
January 16, 2026 5.65 6.30 6.40 0 175 0 22.00 1.13 1.69 1.31 0 325 0
January 16, 2026 4.35 5.00 5.00 0 256 0 24.00 1.67 2.41 2.00 0 587 0
January 16, 2026 3.75 4.55 4.45 0 204 0 25.00 2.02 2.79 2.40 0 245 0
January 16, 2026 1.90 2.21 2.07 0 527 0 30.00 4.65 5.55 5.65 0 92 0
January 16, 2026 0.55 0.80 0.85 0 292 0 35.00 8.55 9.35 9.50 0 210 0
January 16, 2026 0.13 0.29 0.26 0 500 0 40.00 13.15 13.80 14.10 0 0 0
January 16, 2026 0 0.04 0.04 0 0 0 60.00 33.25 33.65 33.85 0 0 0
March 20, 2026 10.70 11.45 11.35 0 0 0 16.00 0.26 0.59 0.59 0 30 0
March 20, 2026 9.75 10.75 10.65 0 0 0 17.00 0.39 0.69 0.69 0 80 0
March 20, 2026 8.95 9.90 9.70 0 0 0 18.00 0.55 0.80 0.80 0 17 0
March 20, 2026 8.15 9.15 8.95 0 0 0 19.00 0.73 1.09 1.45 0 0 0
March 20, 2026 7.25 8.35 8.35 0 2 0 20.00 0.94 1.29 1.30 0 28 0
March 20, 2026 6.50 7.65 7.85 0 0 0 21.00 1.17 1.59 1.59 0 0 0
March 20, 2026 5.95 7.05 7.20 0 10 0 22.00 1.40 1.90 2.34 0 0 0
March 20, 2026 5.25 6.35 6.30 0 10 0 23.00 1.80 2.29 2.29 0 0 0
March 20, 2026 4.90 5.65 5.65 0 0 0 24.00 1.98 2.93 2.89 0 0 0
March 20, 2026 4.30 5.05 5.05 0 65 0 25.00 2.33 3.40 3.15 0 0 0
March 20, 2026 3.80 4.55 4.55 0 2 0 26.00 2.74 3.90 3.65 0 0 0
March 20, 2026 2.90 3.65 3.65 0 100 0 28.00 3.65 5.05 4.80 0 0 0
March 20, 2026 2.10 2.89 2.89 0 30 0 30.00 5.10 6.25 6.25 0 0 0
March 20, 2026 1.28 2.58 2.36 0 0 0 32.00 6.40 7.55 7.80 0 0 0
June 19, 2026 1.60 11.60 7.40 0 0 0 22.00 1.70 2.20 10.00 0 0 0
June 19, 2026 0.95 10.95 6.80 0 0 0 23.00 2.10 2.89 10.00 0 0 0
June 19, 2026 0.40 10.40 6.30 0 0 0 24.00 2.40 3.15 10.00 0 0 0
June 19, 2026 4.30 5.05 10.00 0 0 0 26.00 3.30 4.10 12.60 0 0 0
June 19, 2026 3.40 4.15 10.00 0 0 0 28.00 4.40 5.15 5.20 0 0 0
June 19, 2026 2.60 3.35 3.40 0 0 0 30.00 0.90 10.90 10.85 0 0 0
June 19, 2026 2.10 2.89 11.30 0 0 0 32.00 2.25 12.25 14.15 0 0 0
January 15, 2027 11.55 13.40 12.95 0 104 0 15.00 0 0.56 0.59 0 208 0
January 15, 2027 10.75 12.65 12.45 0 50 0 16.00 0 0.74 0.80 0 76 0
January 15, 2027 10.10 12.05 11.80 0 61 0 17.00 0 0.91 0.91 0 189 0
January 15, 2027 8.60 11.10 11.10 0 10 0 18.00 1.00 1.50 1.59 0 84 0
January 15, 2027 6.55 9.90 10.00 0 383 0 20.00 0.26 3.55 2.19 0 200 0
January 15, 2027 7.10 8.10 8.35 0 201 0 22.00 0.69 2.59 2.51 0 45 0
January 15, 2027 4.15 7.00 6.05 0 681 0 24.00 1.30 3.75 3.65 0 25 0
January 15, 2027 3.55 6.50 6.65 0 102 0 25.00 3.00 4.60 4.35 0 180 0
January 15, 2027 1.30 5.95 5.45 0 176 0 30.00 4.25 8.90 8.50 0 8 0
January 15, 2027 0.12 3.95 2.95 0 107 0 35.00 7.95 12.25 11.05 0 0 0
January 15, 2027 1.40 1.70 1.44 0 145 0 40.00 12.10 16.25 15.25 0 0 0