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: January 17, 2022 at 2:46 p.m.   (Real-time)

  • Last price: 14.290
  • Net change: 0.030
  • Bid price: 14.290
  • Ask price: 14.300
  • 30-day historical volatility: 46.79%
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: 43,175
Volume: 359
Open interest: 37,190
Volume: 275
January 28, 2022 (Weekly) 4.45 4.65 4.60 0 0 0 9.75 0 0.04 0.03 0 0 0
January 28, 2022 (Weekly) 4.20 4.40 4.35 0 0 0 10.00 0 0.04 0.04 0 0 0
January 28, 2022 (Weekly) 3.70 3.90 3.85 0 0 0 10.50 0 0.05 0.05 0 0 0
January 28, 2022 (Weekly) 3.25 3.40 3.40 0 0 0 11.00 0 0.05 0.06 0 0 0
January 28, 2022 (Weekly) 2.79 2.90 2.87 0 0 0 11.50 0.02 0.07 0.08 0 39 0
January 28, 2022 (Weekly) 2.28 2.44 2.40 0 2 0 12.00 0.06 0.11 0.12 0 31 0
January 28, 2022 (Weekly) 1.89 2.01 1.97 0 32 0 12.50 0.12 0.20 0.20 0 10 0
January 28, 2022 (Weekly) 1.47 1.58 1.56 0 33 0 13.00 0.21 0.25 0.28 0 0 0
January 28, 2022 (Weekly) 1.12 1.21 1.08 -0.12 10 10 13.50 0.35 0.38 0.42 0 0 0
January 28, 2022 (Weekly) 0.82 0.88 0.90 0 255 0 14.00 0.54 0.57 0.60 0 10 0
January 28, 2022 (Weekly) 0.58 0.62 0.61 0 16 0 14.50 0.79 0.83 0.82 -0.03 0 10
January 28, 2022 (Weekly) 0.39 0.45 0.42 0 0 0 15.00 1.08 1.12 1.10 -0.07 0 12
January 28, 2022 (Weekly) 0.26 0.29 0.25 -0.05 54 26 15.50 1.44 1.52 1.54 0 0 0
January 28, 2022 (Weekly) 0.16 0.21 0.16 0.16 0 5 16.00 1.84 1.93 0 0 0 0
January 28, 2022 (Weekly) 0.10 0.14 0 0 0 0 16.50 2.27 2.36 0 0 0 0
February 4, 2022 (Weekly) 3.75 3.90 3.85 0 0 0 10.50 0.01 0.06 0.07 0 0 0
February 4, 2022 (Weekly) 3.25 3.45 3.40 0 0 0 11.00 0.03 0.09 0.09 0 0 0
February 4, 2022 (Weekly) 2.82 2.95 2.92 0 0 0 11.50 0.08 0.12 0.12 0 13 0
February 4, 2022 (Weekly) 2.38 2.52 2.47 0 0 0 12.00 0.13 0.19 0.19 0 13 0
February 4, 2022 (Weekly) 1.97 2.08 2.06 0 0 0 12.50 0.21 0.26 0.26 0 0 0
February 4, 2022 (Weekly) 1.58 1.69 1.66 0 0 0 13.00 0.32 0.37 0.37 0 0 0
February 4, 2022 (Weekly) 1.23 1.33 1.30 0 108 0 13.50 0.47 0.51 0.52 0 0 0
February 4, 2022 (Weekly) 0.95 1.02 0.99 0 0 0 14.00 0.67 0.72 0.72 0 0 0
February 4, 2022 (Weekly) 0.71 0.78 0.75 0 13 0 14.50 0.92 0.97 0.98 0 0 0
February 4, 2022 (Weekly) 0.53 0.58 0.55 0 0 0 15.00 1.22 1.28 1.29 0 0 0
February 4, 2022 (Weekly) 0.38 0.42 0.40 0 0 0 15.50 1.55 1.63 1.64 0 0 0
February 4, 2022 (Weekly) 0.27 0.31 0 0 0 0 16.00 1.92 2.03 0 0 0 0
February 4, 2022 (Weekly) 0.19 0.24 0.21 0.21 0 13 16.50 2.33 2.45 0 0 0 0
February 11, 2022 (Weekly) 2.88 3.05 3.00 0 0 0 11.50 0.12 0.19 0.19 0 0 0
February 11, 2022 (Weekly) 2.47 2.58 2.55 0 0 0 12.00 0.19 0.25 0.25 0 0 0
February 11, 2022 (Weekly) 2.06 2.17 2.13 0 0 0 12.50 0.29 0.35 0.34 0 0 0
February 11, 2022 (Weekly) 1.68 1.80 1.76 0 0 0 13.00 0.42 0.48 0.47 0 0 0
February 11, 2022 (Weekly) 1.35 1.45 1.41 0 0 0 13.50 0.59 0.65 0.64 0 0 0
February 11, 2022 (Weekly) 1.07 1.16 1.12 0 0 0 14.00 0.80 0.86 0.85 0 0 0
February 11, 2022 (Weekly) 0.84 0.92 0.88 0 0 0 14.50 1.05 1.12 1.11 0 0 0
February 11, 2022 (Weekly) 0.65 0.72 0.68 0 0 0 15.00 1.34 1.41 1.41 0 0 0
February 11, 2022 (Weekly) 0.49 0.55 0.52 0 0 0 15.50 1.67 1.75 1.75 0 0 0
February 11, 2022 (Weekly) 0.37 0.44 0 0 0 0 16.00 2.03 2.15 0 0 0 0
February 11, 2022 (Weekly) 0.27 0.33 0 0 0 0 16.50 2.42 2.54 0 0 0 0
January 21, 2022 13.20 13.40 13.35 0 148 0 1.00 0 0.03 0.03 0 16 0
January 21, 2022 12.70 12.90 12.85 0 1 0 1.50 0 0.03 0.03 0 32 0
January 21, 2022 12.20 12.40 12.35 0 10 0 2.00 0 0.04 0.04 0 25 0
January 21, 2022 11.70 11.90 11.85 0 36 0 2.50 0 0.04 0.04 0 0 0
January 21, 2022 11.20 11.40 11.35 0 138 0 3.00 0 0.04 0.04 0 35 0
January 21, 2022 10.25 10.40 10.35 0 219 0 4.00 0 0.03 0.03 0 2,032 0
January 21, 2022 9.25 9.40 9.35 0 347 0 5.00 0 0.04 0.02 0 331 0
January 21, 2022 8.25 8.40 8.35 0 165 0 6.00 0 0.03 0.03 0 162 0
January 21, 2022 7.25 7.40 7.35 0 295 0 7.00 0 0.03 0.03 0 273 0
January 21, 2022 6.95 7.15 7.10 0 0 0 7.25 0 0.03 0.03 0 26 0
January 21, 2022 6.70 6.90 6.85 0 0 0 7.50 0 0.03 0.03 0 65 0
January 21, 2022 6.45 6.65 6.60 0 0 0 7.75 0 0.03 0.03 0 0 0
January 21, 2022 6.25 6.40 6.30 -0.05 240 10 8.00 0 0.03 0.03 0 1,522 0
January 21, 2022 5.95 6.15 6.10 0 10 0 8.25 0 0.03 0.03 0 0 0
January 21, 2022 5.70 5.90 5.85 0 0 0 8.50 0 0.04 0.04 0 39 0
January 21, 2022 5.45 5.65 5.60 0 0 0 8.75 0 0.03 0.03 0 12 0
January 21, 2022 5.25 5.40 5.35 0 366 0 9.00 0 0.03 0.03 0 83 0
January 21, 2022 4.95 5.20 5.10 0 0 0 9.25 0 0.04 0.04 0 31 0
January 21, 2022 4.70 4.95 4.85 0 19 0 9.50 0 0.04 0.04 0 103 0
January 21, 2022 4.45 4.65 4.60 0 15 0 9.75 0 0.04 0.04 0 112 0
January 21, 2022 4.20 4.40 4.35 0 607 0 10.00 0 0.04 0.04 0 218 0
January 21, 2022 3.70 3.90 3.85 0 149 0 10.50 0 0.03 0.04 0 1,641 0
January 21, 2022 3.20 3.40 3.35 0 504 0 11.00 0 0.04 0.04 0 45 0
January 21, 2022 2.74 2.87 2.80 -0.06 5,687 5 11.50 0 0.05 0.06 0 278 0
January 21, 2022 2.24 2.37 2.34 0 638 0 12.00 0 0.05 0.05 0 29 0
January 21, 2022 1.78 1.89 1.91 0.01 5,980 15 12.50 0 0.05 0.05 -0.04 8,500 200
January 21, 2022 1.40 1.44 1.40 -0.03 531 30 13.00 0.06 0.13 0.15 0 25 0
January 21, 2022 0.91 1.00 1.01 0 4,094 0 13.50 0.13 0.20 0.25 0 85 0
January 21, 2022 0.55 0.63 0.55 -0.10 126 90 14.00 0.27 0.33 0.36 -0.01 10 18
January 21, 2022 0.30 0.35 0.36 -0.02 42 3 14.50 0.51 0.57 0.61 0 0 0
January 21, 2022 0.14 0.18 0.22 0 0 0 15.00 0.84 0.91 0.98 0 0 0
February 18, 2022 7.20 7.40 7.40 0 0 0 7.00 0 0.06 0.06 0 12 0
February 18, 2022 7.00 7.20 7.10 0 0 0 7.25 0 0.06 0.06 0 0 0
February 18, 2022 6.75 6.95 6.85 0 7 0 7.50 0 0.06 0.06 0 0 0
February 18, 2022 6.50 6.70 6.60 0 0 0 7.75 0 0.06 0.06 0 0 0
February 18, 2022 6.25 6.45 6.35 0 0 0 8.00 0 0.06 0.06 0 70 0
February 18, 2022 6.00 6.15 6.10 0 10 0 8.25 0 0.06 0.06 0 13 0
February 18, 2022 5.75 5.95 5.85 0 10 0 8.50 0 0.06 0.06 0 0 0
February 18, 2022 5.50 5.65 5.65 0 0 0 8.75 0 0.06 0.07 0 0 0
February 18, 2022 5.25 5.45 5.40 0 0 0 9.00 0 0.08 0.07 0 0 0
February 18, 2022 5.00 5.20 5.15 0 0 0 9.25 0.01 0.08 0.08 0 12 0
February 18, 2022 4.75 5.00 4.95 0 10 0 9.50 0 0.09 0.08 0 10 0
February 18, 2022 4.55 4.70 4.65 0 5 0 9.75 0.02 0.10 0.10 0 9 0
February 18, 2022 4.30 4.45 4.40 0 40 0 10.00 0.04 0.10 0.10 0 129 0
February 18, 2022 3.85 4.00 3.95 0 52 0 10.50 0.08 0.13 0.14 0 12 0
February 18, 2022 3.35 3.60 3.50 0 42 0 11.00 0.12 0.17 0.18 0 39 0
February 18, 2022 2.95 3.10 3.05 0 115 0 11.50 0.18 0.24 0.24 0 19 0
February 18, 2022 2.53 2.65 2.62 0 852 0 12.00 0.26 0.32 0.30 -0.01 65 4
February 18, 2022 2.15 2.26 2.23 0 470 0 12.50 0.37 0.43 0.40 -0.02 227 2
February 18, 2022 1.78 1.88 1.85 0 53 0 13.00 0.52 0.58 0.52 -0.05 20 10
February 18, 2022 1.47 1.56 1.52 0 36 0 13.50 0.70 0.76 0.74 0 40 0
February 18, 2022 1.20 1.27 1.24 0 65 0 14.00 0.92 0.96 0.96 0 20 0
February 18, 2022 0.96 1.00 1.00 0.01 0 50 14.50 1.17 1.23 1.22 0 0 0
February 18, 2022 0.77 0.83 0.79 0 11 0 15.00 1.47 1.53 1.52 0 0 0
February 18, 2022 0.60 0.65 0.60 -0.02 16 25 15.50 1.80 1.86 1.86 0 0 0
February 18, 2022 0.47 0.52 0 0 0 0 16.00 2.16 2.25 0 0 0 0
February 18, 2022 0.36 0.42 0.39 0.39 0 36 16.50 2.54 2.65 0 0 0 0
March 18, 2022 9.20 9.40 9.35 0 0 0 5.00 0 0.04 0.04 0 0 0
March 18, 2022 8.25 8.40 8.35 0 0 0 6.00 0 0.05 0.05 0 20 0
March 18, 2022 7.75 7.95 7.85 0 0 0 6.50 0 0.05 0.05 0 40 0
March 18, 2022 7.25 7.40 7.35 0 27 0 7.00 0 0.06 0.06 0 49 0
March 18, 2022 7.00 7.15 7.10 0 0 0 7.25 0 0.07 0.07 0 15 0
March 18, 2022 6.75 6.90 6.90 0 7 0 7.50 0 0.07 0.07 0 2,093 0
March 18, 2022 6.50 6.70 6.65 0 0 0 7.75 0.01 0.08 0.08 0 14 0
March 18, 2022 6.30 6.45 6.40 0 244 0 8.00 0.01 0.08 0.08 0 50 0
March 18, 2022 6.05 6.20 6.15 0 0 0 8.25 0.02 0.09 0.09 0 24 0
March 18, 2022 5.80 5.95 5.90 0 20 0 8.50 0.03 0.10 0.10 0 75 0
March 18, 2022 5.55 5.70 5.65 0 0 0 8.75 0.04 0.11 0.11 0 0 0
March 18, 2022 5.30 5.45 5.45 0 75 0 9.00 0.06 0.12 0.12 0 0 0
March 18, 2022 5.05 5.25 5.20 0 0 0 9.25 0.07 0.13 0.14 0 0 0
March 18, 2022 4.85 5.00 4.95 0 10 0 9.50 0.09 0.15 0.15 0 20 0
March 18, 2022 4.60 4.80 4.70 0 3 0 9.75 0.11 0.17 0.17 0 8 0
March 18, 2022 4.40 4.55 4.50 0 593 0 10.00 0.14 0.19 0.19 0 45 0
March 18, 2022 3.95 4.10 4.05 0 29 0 10.50 0.20 0.23 0.25 0 0 0
March 18, 2022 3.50 3.65 3.65 0 74 0 11.00 0.28 0.33 0.33 0 35 0
March 18, 2022 3.15 3.30 3.25 0 42 0 11.50 0.37 0.41 0.43 0 0 0
March 18, 2022 2.77 2.87 2.86 0 229 0 12.00 0.49 0.53 0.55 0 32 0
March 18, 2022 2.41 2.51 2.50 0 16 0 12.50 0.64 0.68 0.70 0 32 0
March 18, 2022 2.08 2.19 2.16 0 35 0 13.00 0.82 0.86 0.85 -0.03 10 4
March 18, 2022 1.79 1.89 1.86 0 147 0 13.50 1.02 1.08 1.08 0 0 0
March 18, 2022 1.54 1.62 1.60 0 8 0 14.00 1.25 1.31 1.32 0 10 0
March 18, 2022 1.31 1.38 1.36 0 0 0 14.50 1.52 1.57 1.58 0 5 0
March 18, 2022 1.11 1.17 1.15 0 0 0 15.00 1.81 1.86 1.88 0 0 0
March 18, 2022 0.93 1.00 0.98 0 0 0 15.50 2.13 2.18 2.20 0 0 0
March 18, 2022 0.78 0.83 0 0 0 0 16.00 2.47 2.52 0 0 0 0
March 18, 2022 0.65 0.69 0 0 0 0 16.50 2.83 2.89 2.90 2.90 0 10
April 14, 2022 5.10 5.35 5.35 0 16 0 9.25 0.15 0.20 0.21 0 16 0
April 14, 2022 4.90 5.10 5.05 0 16 0 9.50 0.18 0.24 0.24 0 10 0
April 14, 2022 4.70 4.90 4.85 0 16 0 9.75 0.21 0.28 0.27 0 5 0
April 14, 2022 4.50 4.70 4.65 0 36 0 10.00 0.25 0.30 0.32 0 35 0
April 14, 2022 4.10 4.25 4.20 0 22 0 10.50 0.33 0.39 0.39 0 0 0
April 14, 2022 3.70 3.85 3.85 0 19 0 11.00 0.44 0.49 0.51 0 3 0
April 14, 2022 3.30 3.45 3.45 0 2 0 11.50 0.56 0.61 0.62 0 29 0
April 14, 2022 2.96 3.15 3.10 0 3 0 12.00 0.70 0.78 0.77 0 5 0
April 14, 2022 2.64 2.77 2.75 0 21 0 12.50 0.87 0.94 0.95 0 16 0
April 14, 2022 2.34 2.46 2.42 0 20 0 13.00 1.06 1.12 1.14 0 7 0
April 14, 2022 2.06 2.17 2.15 0 2 0 13.50 1.28 1.35 1.36 0 12 0
April 14, 2022 1.81 1.91 1.88 0 0 0 14.00 1.53 1.60 1.61 0 2 0
April 14, 2022 1.59 1.68 1.66 0 0 0 14.50 1.80 1.87 1.88 0 70 0
April 14, 2022 1.39 1.47 1.47 0 0 0 15.00 2.09 2.16 2.17 0 0 0
April 14, 2022 1.21 1.30 1.28 0 30 0 15.50 2.41 2.47 2.49 0 0 0
April 14, 2022 1.05 1.12 0 0 0 0 16.00 2.74 2.80 0 0 0 0
April 14, 2022 0.92 0.98 0 0 0 0 16.50 3.10 3.20 0 0 0 0
May 20, 2022 5.25 5.50 5.50 0 0 0 9.25 0.27 0.35 0.35 0 0 0
May 20, 2022 5.05 5.25 5.25 0 0 0 9.50 0.31 0.39 0.40 0 0 0
May 20, 2022 4.85 5.05 5.05 0 0 0 9.75 0.35 0.42 0.44 0 0 0
May 20, 2022 4.65 4.85 4.85 0 200 0 10.00 0.40 0.48 0.48 0 25 0
May 20, 2022 4.25 4.45 4.45 0 10 0 10.50 0.51 0.59 0.59 0 0 0
May 20, 2022 3.90 4.10 4.05 0 2 0 11.00 0.64 0.72 0.74 0 0 0
May 20, 2022 3.55 3.75 3.70 0 5 0 11.50 0.78 0.85 0.88 0 0 0
May 20, 2022 3.20 3.40 3.30 -0.10 0 2 12.00 0.95 1.04 1.06 0 0 0
May 20, 2022 2.91 3.10 3.05 0 5 0 12.50 1.14 1.23 1.23 0 0 0
May 20, 2022 2.63 2.77 2.76 0 30 0 13.00 1.35 1.44 1.44 0 5 0
May 20, 2022 2.36 2.50 2.49 0 0 0 13.50 1.58 1.67 1.69 0 0 0
May 20, 2022 2.12 2.25 2.24 0 18 0 14.00 1.83 1.93 1.93 0 0 0
May 20, 2022 1.90 2.02 2.00 -0.02 0 15 14.50 2.11 2.21 2.21 0 0 0
May 20, 2022 1.70 1.82 1.81 0 0 0 15.00 2.40 2.49 2.51 0 0 0
May 20, 2022 1.52 1.63 1.63 0 0 0 15.50 2.72 2.81 2.83 0 0 0
May 20, 2022 1.36 1.47 0 0 0 0 16.00 3.05 3.20 0 0 0 0
May 20, 2022 1.22 1.32 0 0 0 0 16.50 3.40 3.55 0 0 0 0
June 17, 2022 9.25 9.50 9.40 0 5 0 5.00 0.01 0.08 0.08 0 250 0
June 17, 2022 8.30 8.55 8.45 0 0 0 6.00 0.04 0.12 0.11 0 0 0
June 17, 2022 7.85 8.00 7.95 0 10 0 6.50 0.06 0.15 0.15 0 0 0
June 17, 2022 7.35 7.60 7.50 0 5 0 7.00 0.09 0.18 0.18 0 25 0
June 17, 2022 6.90 7.10 7.05 0 10 0 7.50 0.13 0.24 0.24 0 99 0
June 17, 2022 6.45 6.65 6.70 0 66 0 8.00 0.20 0.26 0.26 0 0 0
June 17, 2022 6.00 6.25 6.25 0 10 0 8.50 0.24 0.32 0.34 0 69 0
June 17, 2022 5.60 5.80 5.75 0 6 0 9.00 0.32 0.40 0.42 0 52 0
June 17, 2022 5.40 5.55 5.55 0 0 0 9.25 0.36 0.44 0.47 0 0 0
June 17, 2022 5.20 5.35 5.35 0 353 0 9.50 0.41 0.49 0.49 0 4,020 0
June 17, 2022 5.00 5.15 5.15 0 0 0 9.75 0.46 0.54 0.55 0 0 0
June 17, 2022 4.80 5.00 4.95 0 121 0 10.00 0.52 0.60 0.62 0 30 0
June 17, 2022 4.40 4.60 4.60 0 0 0 10.50 0.64 0.72 0.73 0 0 0
June 17, 2022 4.05 4.25 4.25 0 20 0 11.00 0.79 0.86 0.88 0 0 0
June 17, 2022 3.70 3.90 3.85 0 0 0 11.50 0.94 1.01 1.05 0 0 0
June 17, 2022 3.35 3.60 3.55 0 117 0 12.00 1.13 1.19 1.21 0 16 0
June 17, 2022 3.05 3.30 3.25 0 0 0 12.50 1.32 1.39 1.42 0 0 0
June 17, 2022 2.81 2.98 2.96 0 5,525 0 13.00 1.54 1.61 1.65 0 0 0
June 17, 2022 2.56 2.72 2.70 0 0 0 13.50 1.78 1.85 1.89 0 0 0
June 17, 2022 2.32 2.47 2.45 0 165 0 14.00 2.04 2.14 2.14 0 19 0
June 17, 2022 2.11 2.26 2.23 0 0 0 14.50 2.32 2.43 2.43 0 0 0
June 17, 2022 1.91 2.06 2.03 0 0 0 15.00 2.62 2.72 2.73 0 0 0
June 17, 2022 1.74 1.87 1.84 0 0 0 15.50 2.93 3.05 3.05 0 0 0
June 17, 2022 1.57 1.70 1.64 -0.05 108 4 16.00 3.25 3.40 3.40 0 87 0
June 17, 2022 1.43 1.55 0 0 0 0 16.50 3.60 3.75 0 0 0 0
September 16, 2022 8.35 8.70 8.55 0 0 0 6.00 0.13 0.21 0.21 0 0 0
September 16, 2022 7.45 7.75 7.75 0 5 0 7.00 0.24 0.31 0.34 0 20 0
September 16, 2022 7.05 7.40 7.30 0 16 0 7.50 0.31 0.39 0.41 0 0 0
September 16, 2022 6.65 6.95 6.90 0 20 0 8.00 0.39 0.48 0.51 0 48 0
September 16, 2022 6.25 6.50 6.30 -0.20 0 10 8.50 0.49 0.58 0.62 0 0 0
September 16, 2022 5.90 6.15 6.10 0 5 0 9.00 0.61 0.70 0.72 0 0 0
September 16, 2022 5.50 5.75 5.75 0 1 0 9.50 0.73 0.85 0.85 0 0 0
September 16, 2022 5.15 5.40 5.40 0 32 0 10.00 0.88 0.98 1.02 0 10 0
September 16, 2022 4.50 4.75 4.75 0 8 0 11.00 1.22 1.33 1.35 0 30 0
September 16, 2022 3.90 4.15 4.15 0 37 0 12.00 1.62 1.75 1.75 0 0 0
September 16, 2022 3.35 3.65 3.60 0 7 0 13.00 2.09 2.23 2.22 0 0 0
September 16, 2022 2.97 3.15 3.05 -0.10 31 10 14.00 2.62 2.77 2.76 0 28 0
September 16, 2022 2.53 2.75 2.72 0 0 0 15.00 3.20 3.40 3.40 0 2 0
September 16, 2022 2.19 2.38 2.35 0 16 0 16.00 3.85 4.05 3.85 -0.20 20 5
September 16, 2022 1.65 1.80 1.79 0 32 0 18.00 5.25 5.45 5.45 0 0 0
December 16, 2022 6.95 7.20 7.20 0 10 0 8.00 0.63 0.74 0.77 0 15 0
December 16, 2022 6.20 6.50 6.45 0 0 0 9.00 0.90 1.02 1.04 0 0 0
December 16, 2022 5.85 6.15 6.15 0 0 0 9.50 1.06 1.18 1.21 0 15 0
December 16, 2022 5.50 5.80 5.80 0 0 0 10.00 1.20 1.36 1.38 0 5 0
December 16, 2022 4.95 5.20 5.20 0 0 0 11.00 1.60 1.75 1.79 0 5 0
December 16, 2022 4.35 4.65 4.65 0 50 0 12.00 2.04 2.22 2.26 0 0 0
December 16, 2022 3.90 4.15 4.15 0 20 0 13.00 2.55 2.73 2.77 0 0 0
December 16, 2022 3.45 3.75 3.70 0 1 0 14.00 3.10 3.30 3.35 0 0 0
December 16, 2022 3.05 3.35 3.35 0 0 0 15.00 3.70 3.95 3.95 0 0 0
December 16, 2022 2.78 2.97 2.97 0 10 0 16.00 4.35 4.60 4.60 0 0 0
December 16, 2022 2.14 2.42 2.41 0 0 0 18.00 5.75 6.00 6.05 0 0 0
January 20, 2023 13.20 13.45 13.40 0 0 0 1.00 0 0.06 0.06 0 0 0
January 20, 2023 12.70 12.95 12.90 0 10 0 1.50 0 0.06 0.06 0 0 0
January 20, 2023 12.20 12.45 12.40 0 1 0 2.00 0 0.06 0.06 0 0 0
January 20, 2023 11.70 11.95 11.90 0 3 0 2.50 0 0.07 0.07 0 0 0
January 20, 2023 11.25 11.55 11.45 0 5 0 3.00 0.02 0.10 0.09 0 10 0
January 20, 2023 10.25 10.65 10.50 0 61 0 4.00 0.07 0.18 0.18 0 25 0
January 20, 2023 9.35 9.75 9.70 0 202 0 5.00 0.16 0.26 0.26 0 25 0
January 20, 2023 8.55 8.90 8.85 0 112 0 6.00 0.29 0.40 0.41 0 85 0
January 20, 2023 7.75 7.95 7.95 0 137 0 7.00 0.47 0.59 0.60 0 25 0
January 20, 2023 7.05 7.30 7.30 0 145 0 8.00 0.70 0.83 0.85 0 25 0
January 20, 2023 6.30 6.60 6.60 0 122 0 9.00 0.99 1.13 1.15 0 10,001 0
January 20, 2023 5.70 5.95 5.90 0 10,285 0 10.00 1.33 1.48 1.52 0 0 0
January 20, 2023 4.75 4.90 4.85 0 84 0 12.00 2.17 2.36 2.39 0 2,500 0
January 20, 2023 3.60 3.95 3.90 0 144 0 14.00 3.25 3.45 3.50 0 100 0
January 20, 2023 2.88 3.20 3.20 0 53 0 16.00 4.50 4.75 4.80 0 42 0
January 20, 2023 2.31 2.63 2.61 0 5 0 18.00 5.90 6.20 6.20 0 12 0
January 19, 2024 9.65 10.35 10.30 0 42 0 5.00 0.52 0.71 0.72 0 0 0
January 19, 2024 8.80 9.60 9.75 0 27 0 6.00 0.78 1.01 1.01 0 2 0
January 19, 2024 8.15 8.85 8.85 0 22 0 7.00 1.08 1.35 1.37 0 0 0
January 19, 2024 7.55 8.25 8.25 0 50 0 8.00 1.43 1.73 1.75 0 0 0
January 19, 2024 6.95 7.70 7.70 0 0 0 9.00 1.84 2.17 2.21 0 0 0
January 19, 2024 6.45 7.15 7.20 0 87 0 10.00 2.32 2.66 2.69 0 0 0
January 19, 2024 5.55 6.30 6.30 0 10 0 12.00 3.35 3.75 3.80 0 113 0
January 19, 2024 4.85 5.55 5.55 0 30 0 14.00 4.50 5.00 5.00 0 0 0
January 19, 2024 4.20 4.85 4.95 0 0 0 16.00 5.85 6.35 6.35 0 0 0
January 19, 2024 3.70 4.35 4.40 0 0 0 18.00 7.25 7.80 7.80 0 0 0