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: August 14, 2022 at 3:18 p.m.   (Real-time)

  • Last price: 17.660
  • Net change: 0.200
  • Bid price: 17.650
  • Ask price: 17.670
  • 30-day historical volatility: 67.38%
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: 31,710
Volume: 499
Open interest: 54,089
Volume: 189
August 26, 2022 (Weekly) 4.60 4.85 4.85 0 0 0 13.00 0 0.06 0.06 0 0 0
August 26, 2022 (Weekly) 4.10 4.30 4.30 0 0 0 13.50 0 0.08 0.08 0 0 0
August 26, 2022 (Weekly) 3.60 3.90 3.90 0 0 0 14.00 0.05 0.10 0.10 0 0 0
August 26, 2022 (Weekly) 3.15 3.40 3.40 0 0 0 14.50 0.08 0.14 0.14 0 0 0
August 26, 2022 (Weekly) 2.73 2.94 2.94 0 10 0 15.00 0.12 0.18 0.18 0 0 0
August 26, 2022 (Weekly) 2.23 2.50 2.50 0 0 0 15.50 0.19 0.25 0.25 0 1 0
August 26, 2022 (Weekly) 1.86 2.10 2.10 0 25 0 16.00 0.27 0.35 0.35 0 10 0
August 26, 2022 (Weekly) 1.50 1.72 1.72 0 0 0 16.50 0.39 0.47 0.47 0 1 0
August 26, 2022 (Weekly) 1.23 1.33 1.33 0 0 0 17.00 0.55 0.63 0.63 0 10 0
August 26, 2022 (Weekly) 0.94 1.03 1.03 0 17 0 17.50 0.74 0.83 0.83 0 0 0
August 26, 2022 (Weekly) 0.67 0.77 0.77 -0.06 21 10 18.00 0.99 1.08 1.08 0 0 0
August 26, 2022 (Weekly) 0.47 0.55 0.55 0 35 0 18.50 1.29 1.38 1.38 0 0 0
August 26, 2022 (Weekly) 0.32 0.39 0.39 0 7 0 19.00 1.59 1.75 1.75 0 0 0
August 26, 2022 (Weekly) 0.21 0.29 0.29 0 0 0 19.50 1.92 2.12 2.12 0 0 0
September 2, 2022 (Weekly) 4.60 4.90 4.90 0 0 0 13.00 0.02 0.12 0.12 0 0 0
September 2, 2022 (Weekly) 4.15 4.35 4.35 0 0 0 13.50 0.08 0.12 0.12 0 0 0
September 2, 2022 (Weekly) 3.70 3.95 3.95 0 0 0 14.00 0.11 0.17 0.17 0 0 0
September 2, 2022 (Weekly) 3.25 3.50 3.50 0 0 0 14.50 0.17 0.23 0.23 0 0 0
September 2, 2022 (Weekly) 2.78 3.05 3.05 0 0 0 15.00 0.23 0.30 0.30 -0.09 13,000 2
September 2, 2022 (Weekly) 2.41 2.61 2.61 0 0 0 15.50 0.32 0.39 0.39 0 0 0
September 2, 2022 (Weekly) 2.04 2.26 2.26 0 0 0 16.00 0.42 0.50 0.50 0 0 0
September 2, 2022 (Weekly) 1.69 1.90 1.90 0 1 0 16.50 0.56 0.65 0.65 0 6 0
September 2, 2022 (Weekly) 1.38 1.55 1.55 -0.16 50 13 17.00 0.73 0.83 0.83 0 13,001 0
September 2, 2022 (Weekly) 1.13 1.25 1.25 0 0 0 17.50 0.94 1.04 1.04 0 3 0
September 2, 2022 (Weekly) 0.88 0.99 0.99 0 2 0 18.00 1.19 1.30 1.30 0 0 0
September 2, 2022 (Weekly) 0.67 0.78 0.78 -0.18 0 4 18.50 1.48 1.59 1.59 0 0 0
September 2, 2022 (Weekly) 0.50 0.60 0.60 0 0 0 19.00 1.71 1.94 1.94 0 0 0
September 2, 2022 (Weekly) 0.32 0.47 0.47 0 0 0 19.50 2.06 2.29 2.29 0 0 0
September 9, 2022 (Weekly) 2.87 3.10 3.10 0 0 0 15.00 0.32 0.38 0.38 0 0 0
September 9, 2022 (Weekly) 2.52 2.73 2.73 0 0 0 15.50 0.42 0.49 0.49 0 0 0
September 9, 2022 (Weekly) 2.16 2.34 2.34 0 0 0 16.00 0.54 0.63 0.63 0 0 0
September 9, 2022 (Weekly) 1.82 1.99 1.99 0 0 0 16.50 0.69 0.78 0.78 0 0 0
September 9, 2022 (Weekly) 1.57 1.68 1.68 0 0 0 17.00 0.87 0.97 0.97 0 0 0
September 9, 2022 (Weekly) 1.29 1.39 1.39 0 0 0 17.50 1.09 1.19 1.19 0 0 0
September 9, 2022 (Weekly) 1.04 1.15 1.15 0 0 0 18.00 1.34 1.44 1.44 0 0 0
September 9, 2022 (Weekly) 0.83 0.93 0.93 0 0 0 18.50 1.63 1.73 1.73 0 0 0
September 9, 2022 (Weekly) 0.65 0.75 0.75 -0.19 0 20 19.00 1.95 2.05 2.05 0 0 0
September 9, 2022 (Weekly) 0.45 0.63 0.63 0 0 0 19.50 2.21 2.43 2.43 0 0 0
August 19, 2022 5.60 5.80 5.80 0 0 0 12.00 0 0.06 0.06 0 0 0
August 19, 2022 5.00 5.30 5.30 0 10 0 12.50 0 0.05 0.05 0 129 0
August 19, 2022 4.55 4.80 4.80 0 14 0 13.00 0 0.06 0.06 0 8 0
August 19, 2022 4.10 4.35 4.35 0 40 0 13.50 0 0.05 0.05 0 135 0
August 19, 2022 3.60 3.80 3.80 0 2 0 14.00 0.01 0.06 0.06 0 255 0
August 19, 2022 3.10 3.35 3.35 0 28 0 14.50 0 0.07 0.07 0 100 0
August 19, 2022 2.62 2.89 2.89 0 19 0 15.00 0 0.09 0.09 0 85 0
August 19, 2022 2.15 2.42 2.42 0.15 24 2 15.50 0.05 0.12 0.12 -0.02 131 24
August 19, 2022 1.71 1.97 1.97 -0.27 2,670 1 16.00 0.10 0.17 0.17 -0.02 183 1
August 19, 2022 1.31 1.54 1.54 -0.17 90 8 16.50 0.19 0.26 0.26 -0.06 33 12
August 19, 2022 0.96 1.09 1.09 0 464 0 17.00 0.32 0.39 0.39 0.01 89 3
August 19, 2022 0.66 0.75 0.75 0 187 0 17.50 0.48 0.58 0.58 0 18 0
August 19, 2022 0.41 0.50 0.50 -0.09 179 1 18.00 0.73 0.84 0.84 0 69 0
August 19, 2022 0.23 0.32 0.32 -0.08 154 127 18.50 0.99 1.20 1.20 0 9 0
August 19, 2022 0.12 0.20 0.20 -0.06 637 1 19.00 1.37 1.59 1.59 0 62 0
August 19, 2022 0.06 0.12 0.12 0 97 0 19.50 1.79 2.02 2.02 0 10 0
August 19, 2022 0.02 0.05 0.05 -0.05 1,164 13 20.00 2.29 2.51 2.51 0 149 0
August 19, 2022 0 0.06 0.06 -0.04 136 35 20.50 2.78 3.00 3.00 0 15 0
August 19, 2022 0 0.05 0.05 0 161 0 21.00 3.20 3.50 3.50 0 13 0
August 19, 2022 0 0.07 0.07 0 34 0 21.50 3.70 3.95 3.95 0 12 0
August 19, 2022 0 0.07 0.07 0 268 0 22.00 4.20 4.45 4.45 0 5 0
August 19, 2022 0 0.05 0.05 0 130 0 22.50 4.70 4.95 4.95 0 0 0
August 19, 2022 0 0.05 0.05 0 79 0 23.00 5.20 5.45 5.45 0 10 0
August 19, 2022 0 0.06 0.06 0 139 0 23.50 5.70 5.95 5.95 0 3 0
August 19, 2022 0 0.04 0.04 0 1,135 0 24.00 6.20 6.45 6.45 0 0 0
August 19, 2022 0 0.05 0.05 0 90 0 24.50 6.75 6.95 6.95 0 0 0
August 19, 2022 0 0.04 0.04 0 186 0 25.00 7.20 7.45 7.45 0 0 0
August 19, 2022 0 0.06 0.06 0 13 0 26.00 8.20 8.45 8.45 0 0 0
August 19, 2022 0 0.05 0.05 0 84 0 27.00 9.20 9.45 9.45 0 0 0
August 19, 2022 0 0.05 0.05 0 15 0 28.00 10.20 10.45 10.45 0 0 0
August 19, 2022 0 0.05 0.05 0 25 0 29.00 11.20 11.45 11.45 0 0 0
September 16, 2022 11.55 11.80 11.80 0 0 0 6.00 0 0.05 0.05 0 42 0
September 16, 2022 10.55 10.85 10.85 0 5 0 7.00 0 0.05 0.05 0 61 0
September 16, 2022 10.05 10.35 10.35 0 26 0 7.50 0 0.05 0.05 0 33 0
September 16, 2022 9.55 9.85 9.85 0 20 0 8.00 0 0.05 0.05 0 48 0
September 16, 2022 9.10 9.35 9.35 0 10 0 8.50 0 0.05 0.05 0 17 0
September 16, 2022 8.60 8.85 8.85 0 0 0 9.00 0 0.05 0.05 0 9 0
September 16, 2022 8.10 8.30 8.30 0 1 0 9.50 0 0.06 0.06 0 10 0
September 16, 2022 7.60 7.85 7.85 0.10 101 12 10.00 0 0.07 0.07 0 56 0
September 16, 2022 6.60 6.90 6.90 0 14 0 11.00 0 0.08 0.08 0 175 0
September 16, 2022 5.65 5.95 5.95 0 44 0 12.00 0.04 0.13 0.13 0 79 0
September 16, 2022 5.20 5.45 5.45 0 0 0 12.50 0.10 0.15 0.15 0 0 0
September 16, 2022 4.70 4.95 4.95 0 30 0 13.00 0.14 0.20 0.20 0 49 0
September 16, 2022 4.30 4.55 4.55 0 20 0 13.50 0.18 0.25 0.25 0 0 0
September 16, 2022 3.85 4.10 4.10 0 77 0 14.00 0.25 0.30 0.30 -0.08 127 10
September 16, 2022 3.45 3.70 3.70 0 16 0 14.50 0.33 0.38 0.38 0 20 0
September 16, 2022 3.05 3.30 3.30 0 37 0 15.00 0.41 0.48 0.48 0 111 0
September 16, 2022 2.65 2.87 2.87 0 10 0 15.50 0.53 0.60 0.60 -0.09 16 10
September 16, 2022 2.31 2.51 2.51 0.04 101 20 16.00 0.67 0.75 0.75 0.01 1,041 1
September 16, 2022 2.02 2.14 2.14 0 214 0 16.50 0.83 0.92 0.92 0 35 0
September 16, 2022 1.73 1.82 1.82 0 134 0 17.00 1.03 1.12 1.12 0.01 55 2
September 16, 2022 1.45 1.56 1.56 0.02 62 2 17.50 1.26 1.34 1.34 -0.17 11 20
September 16, 2022 1.22 1.31 1.31 -0.04 1,715 11 18.00 1.50 1.60 1.60 0 161 0
September 16, 2022 1.00 1.11 1.11 -0.26 84 40 18.50 1.80 1.90 1.90 0 75 0
September 16, 2022 0.82 0.91 0.91 0 332 0 19.00 2.10 2.20 2.20 0.05 36 10
September 16, 2022 0.66 0.75 0.75 0 47 0 19.50 2.45 2.57 2.57 0 45 0
September 16, 2022 0.54 0.62 0.62 -0.07 638 15 20.00 2.70 2.93 2.93 0 243 0
September 16, 2022 0.42 0.50 0.50 0 70 0 20.50 3.10 3.35 3.35 0 13 0
September 16, 2022 0.33 0.40 0.40 0 27 0 21.00 3.45 3.75 3.75 0 18 0
September 16, 2022 0.25 0.32 0.32 -0.10 2 9 21.50 3.95 4.25 4.25 0 10 0
September 16, 2022 0.21 0.27 0.27 0 298 0 22.00 4.35 4.60 4.60 0 10 0
September 16, 2022 0.15 0.21 0.21 0 27 0 22.50 4.75 5.05 5.05 0 27 0
September 16, 2022 0.11 0.18 0.18 0 127 0 23.00 5.30 5.55 5.55 0 61 0
September 16, 2022 0.07 0.14 0.14 0 30 0 23.50 5.70 6.00 6.00 0 0 0
September 16, 2022 0.06 0.11 0.11 0 43 0 24.00 6.25 6.50 6.50 0 15 0
September 16, 2022 0.02 0.11 0.11 0 30 0 24.50 6.75 7.00 7.00 0 26 0
September 16, 2022 0.02 0.10 0.10 0 1,140 0 25.00 7.15 7.45 7.45 0 10 0
September 16, 2022 0 0.08 0.08 0 42 0 26.00 8.25 8.45 8.45 0 10 0
September 16, 2022 0 0.07 0.07 0 88 0 27.00 9.20 9.50 9.50 0 0 0
September 16, 2022 0 0.06 0.06 0 12 0 28.00 10.20 10.45 10.45 0 0 0
September 16, 2022 0 0.06 0.06 0 40 0 29.00 11.20 11.45 11.45 0 0 0
October 21, 2022 5.85 6.15 6.15 0 0 0 12.00 0.25 0.32 0.32 0 0 0
October 21, 2022 5.40 5.70 5.70 0 0 0 12.50 0.32 0.38 0.38 0 0 0
October 21, 2022 5.05 5.30 5.30 0 12 0 13.00 0.40 0.46 0.46 0 0 0
October 21, 2022 4.60 4.90 4.90 0 10 0 13.50 0.49 0.56 0.56 0 128 0
October 21, 2022 4.25 4.50 4.50 0 1 0 14.00 0.60 0.66 0.66 0 76 0
October 21, 2022 3.85 4.15 4.15 0 0 0 14.50 0.72 0.80 0.80 0 110 0
October 21, 2022 3.50 3.80 3.80 0 58 0 15.00 0.87 0.95 0.95 0 64 0
October 21, 2022 3.20 3.45 3.45 0 99 0 15.50 1.02 1.11 1.11 -0.09 50 11
October 21, 2022 2.88 3.10 3.10 0 13 0 16.00 1.20 1.29 1.29 0 71 0
October 21, 2022 2.65 2.76 2.76 0 73 0 16.50 1.40 1.49 1.49 0 42 0
October 21, 2022 2.37 2.49 2.49 0 13 0 17.00 1.62 1.72 1.72 -0.15 26 2
October 21, 2022 2.12 2.24 2.24 0 23 0 17.50 1.87 1.96 1.96 0.05 46 10
October 21, 2022 1.88 1.99 1.99 0 38 0 18.00 2.13 2.23 2.23 0 10 0
October 21, 2022 1.67 1.78 1.78 0 9 0 18.50 2.42 2.52 2.52 0 25 0
October 21, 2022 1.48 1.58 1.58 0 10 0 19.00 2.72 2.83 2.83 0 37 0
October 21, 2022 1.30 1.41 1.41 0 0 0 19.50 3.00 3.15 3.15 0 10 0
October 21, 2022 1.15 1.26 1.26 -0.05 254 14 20.00 3.35 3.50 3.50 0 31 0
October 21, 2022 1.01 1.10 1.10 -0.03 10 10 20.50 3.70 3.90 3.90 0.20 0 10
October 21, 2022 0.87 0.97 0.97 0 59 0 21.00 4.10 4.25 4.25 0 19 0
October 21, 2022 0.77 0.86 0.86 0 24 0 21.50 4.40 4.65 4.65 0 0 0
October 21, 2022 0.67 0.76 0.76 0 758 0 22.00 4.80 5.05 5.05 0 2 0
October 21, 2022 0.58 0.67 0.67 0 12 0 22.50 5.20 5.45 5.45 0 2 0
October 21, 2022 0.50 0.58 0.58 -0.03 48 20 23.00 5.65 5.90 5.90 0 3 0
October 21, 2022 0.44 0.51 0.51 0 4 0 23.50 6.05 6.30 6.30 0 3 0
October 21, 2022 0.38 0.45 0.45 0 48 0 24.00 6.45 6.75 6.75 0 2 0
October 21, 2022 0.32 0.40 0.40 0 16 0 24.50 6.95 7.20 7.20 0 10 0
October 21, 2022 0.28 0.35 0.35 -0.06 119 9 25.00 7.35 7.65 7.65 0 3 0
October 21, 2022 0.21 0.27 0.27 0 50 0 26.00 8.35 8.60 8.60 0 0 0
October 21, 2022 0.15 0.22 0.22 0 88 0 27.00 9.30 9.55 9.55 0 30 0
October 21, 2022 0.11 0.17 0.17 0 76 0 28.00 10.25 10.50 10.50 0 20 0
October 21, 2022 0.06 0.15 0.15 0 77 0 29.00 11.20 11.50 11.50 0 20 0
November 18, 2022 6.05 6.35 6.35 0 0 0 12.00 0.43 0.51 0.51 0 0 0
November 18, 2022 5.65 5.95 5.95 0 0 0 12.50 0.52 0.61 0.61 0 0 0
November 18, 2022 5.30 5.60 5.60 0 40 0 13.00 0.63 0.71 0.71 0 1 0
November 18, 2022 4.95 5.20 5.20 0 0 0 13.50 0.74 0.84 0.84 0 0 0
November 18, 2022 4.60 4.85 4.85 0 25 0 14.00 0.88 0.99 0.99 0 0 0
November 18, 2022 4.25 4.50 4.50 0 25 0 14.50 1.03 1.15 1.15 0 12 0
November 18, 2022 3.90 4.15 4.15 0 10 0 15.00 1.20 1.32 1.32 0 0 0
November 18, 2022 3.60 3.85 3.85 0 10 0 15.50 1.37 1.51 1.51 0 31 0
November 18, 2022 3.30 3.60 3.60 0 35 0 16.00 1.58 1.71 1.71 0 77 0
November 18, 2022 3.10 3.30 3.30 0 0 0 16.50 1.80 1.93 1.93 0 87 0
November 18, 2022 2.83 2.97 2.97 0 22 0 17.00 2.04 2.18 2.18 0 36 0
November 18, 2022 2.57 2.73 2.73 0 32 0 17.50 2.30 2.42 2.42 0 1 0
November 18, 2022 2.35 2.50 2.50 0 65 0 18.00 2.56 2.69 2.69 0 0 0
November 18, 2022 2.14 2.29 2.29 0 13 0 18.50 2.84 2.99 2.99 0 0 0
November 18, 2022 1.94 2.09 2.09 0 151 0 19.00 3.10 3.30 3.30 0 0 0
November 18, 2022 1.75 1.91 1.91 0.05 0 3 19.50 3.45 3.65 3.65 0 3 0
November 18, 2022 1.59 1.75 1.75 0 41 0 20.00 3.75 3.95 3.95 0 3 0
November 18, 2022 1.46 1.61 1.61 -0.14 289 1 20.50 4.10 4.30 4.30 0 0 0
November 18, 2022 1.30 1.45 1.45 0 1 0 21.00 4.45 4.65 4.65 0.05 20 10
November 18, 2022 1.17 1.32 1.32 0 0 0 21.50 4.90 5.05 5.05 0 0 0
November 18, 2022 1.05 1.20 1.20 0 12 0 22.00 5.20 5.45 5.45 0 0 0
November 18, 2022 0.93 1.09 1.09 0 0 0 22.50 5.60 5.85 5.85 0 16 0
November 18, 2022 0.86 0.99 0.99 0 0 0 23.00 6.00 6.25 6.25 0 32 0
November 18, 2022 0.75 0.90 0.90 0 0 0 23.50 6.40 6.65 6.65 0 2 0
November 18, 2022 0.67 0.82 0.82 0 126 0 24.00 6.80 7.10 7.10 0 0 0
November 18, 2022 0.62 0.74 0.74 0 5 0 24.50 7.25 7.50 7.50 0 0 0
November 18, 2022 0.56 0.68 0.68 0 50 0 25.00 7.65 7.95 7.95 0 0 0
November 18, 2022 0.45 0.56 0.56 0 5 0 26.00 8.55 8.80 8.80 0 0 0
November 18, 2022 0.36 0.46 0.46 0 1 0 27.00 9.45 9.75 9.75 0 0 0
November 18, 2022 0.28 0.38 0.38 0 9 0 28.00 10.35 10.65 10.65 0 0 0
November 18, 2022 0.22 0.35 0.35 0 22 0 29.00 11.30 11.60 11.60 0 0 0
December 16, 2022 9.70 9.95 9.95 0 71 0 8.00 0.08 0.18 0.18 0 59 0
December 16, 2022 8.75 9.15 9.15 0 5 0 9.00 0.14 0.26 0.26 0 30 0
December 16, 2022 8.35 8.70 8.70 0 0 0 9.50 0.21 0.30 0.30 0 10 0
December 16, 2022 7.90 8.25 8.25 0 26 0 10.00 0.27 0.36 0.36 0 104 0
December 16, 2022 7.05 7.40 7.40 0 2 0 11.00 0.40 0.50 0.50 0 133 0
December 16, 2022 6.20 6.55 6.55 0 56 0 12.00 0.60 0.69 0.69 0 114 0
December 16, 2022 5.90 6.20 6.20 0 0 0 12.50 0.70 0.81 0.81 0 0 0
December 16, 2022 5.45 5.80 5.80 0 15 0 13.00 0.83 0.94 0.94 0 122 0
December 16, 2022 5.15 5.45 5.45 0 0 0 13.50 0.97 1.08 1.08 0 45 0
December 16, 2022 4.85 5.20 5.20 0 38 0 14.00 1.12 1.24 1.24 -0.14 1,326 5
December 16, 2022 4.50 4.80 4.80 0 25 0 14.50 1.28 1.42 1.42 0 0 0
December 16, 2022 4.20 4.50 4.50 0 60 0 15.00 1.47 1.61 1.61 0 106 0
December 16, 2022 3.90 4.25 4.25 0 40 0 15.50 1.67 1.81 1.81 0 12 0
December 16, 2022 3.70 3.90 3.90 0 76 0 16.00 1.89 2.02 2.02 0 144 0
December 16, 2022 3.45 3.70 3.70 0 0 0 16.50 2.11 2.25 2.25 0 25 0
December 16, 2022 3.15 3.35 3.35 0 150 0 17.00 2.36 2.50 2.50 0 150 0
December 16, 2022 2.95 3.10 3.10 0 11 0 17.50 2.62 2.76 2.76 0 16 0
December 16, 2022 2.71 2.87 2.87 0 119 0 18.00 2.89 3.05 3.05 0 39 0
December 16, 2022 2.51 2.67 2.67 0 0 0 18.50 3.15 3.35 3.35 0 0 0
December 16, 2022 2.31 2.49 2.49 0 1,295 0 19.00 3.45 3.65 3.65 0 25 0
December 16, 2022 2.12 2.30 2.30 0 75 0 19.50 3.75 3.95 3.95 0 10 0
December 16, 2022 1.98 2.14 2.14 0 559 0 20.00 4.10 4.30 4.30 0 215 0
December 16, 2022 1.78 1.97 1.97 0 0 0 20.50 4.45 4.60 4.60 0 20 0
December 16, 2022 1.65 1.83 1.83 0 101 0 21.00 4.80 4.95 4.95 0 2,015 0
December 16, 2022 1.50 1.67 1.67 0 7 0 21.50 5.15 5.35 5.35 0 0 0
December 16, 2022 1.39 1.53 1.53 -0.13 46 2 22.00 5.50 5.70 5.70 0 51 0
December 16, 2022 1.28 1.42 1.42 0 2 0 22.50 5.85 6.15 6.15 0 22 0
December 16, 2022 1.17 1.33 1.33 0 108 0 23.00 6.25 6.50 6.50 0 26 0
December 16, 2022 1.07 1.21 1.21 -0.19 0 10 23.50 6.60 6.90 6.90 0 0 0
December 16, 2022 0.98 1.13 1.13 -0.27 25 10 24.00 7.00 7.30 7.30 0 5 0
December 16, 2022 0.89 1.03 1.03 -0.12 2 5 24.50 7.45 7.70 7.70 0 0 0
December 16, 2022 0.82 0.97 0.97 0 170 0 25.00 7.90 8.25 8.25 0 10 0
December 16, 2022 0.69 0.82 0.82 -0.18 7 10 26.00 8.75 9.00 9.00 0 140 0
December 16, 2022 0.48 0.61 0.61 0 25 0 28.00 10.55 10.80 10.80 0 0 0
January 20, 2023 16.50 16.80 16.80 0 30 0 1.00 0 0.05 0.05 0 0 0
January 20, 2023 16.00 16.35 16.35 0 10 0 1.50 0 0.05 0.05 0 0 0
January 20, 2023 15.50 15.85 15.85 0 11 0 2.00 0 0.05 0.05 0 0 0
January 20, 2023 15.00 15.35 15.35 0 3 0 2.50 0 0.05 0.05 0 0 0
January 20, 2023 14.50 14.90 14.90 0 15 0 3.00 0 0.06 0.06 0 10 0
January 20, 2023 13.55 13.90 13.90 0 64 0 4.00 0 0.06 0.06 0 41 0
January 20, 2023 12.55 12.90 12.90 0 175 0 5.00 0 0.07 0.07 0 40 0
January 20, 2023 11.60 11.95 11.95 0 112 0 6.00 0 0.11 0.11 0 111 0
January 20, 2023 10.65 10.90 10.90 0 237 0 7.00 0.04 0.15 0.15 0 26 0
January 20, 2023 9.75 10.15 10.15 0 188 0 8.00 0.12 0.23 0.23 0 30 0
January 20, 2023 8.85 9.20 9.20 0 123 0 9.00 0.24 0.34 0.34 0 10,121 0
January 20, 2023 8.00 8.30 8.30 0 567 0 10.00 0.37 0.47 0.47 0 86 0
January 20, 2023 6.50 6.90 6.90 0 150 0 12.00 0.78 0.89 0.89 -0.10 2,888 14
January 20, 2023 6.10 6.50 6.50 0 0 0 12.50 0.90 1.03 1.03 0 18 0
January 20, 2023 5.65 6.10 6.10 0 10 0 13.00 1.04 1.17 1.17 0 1 0
January 20, 2023 5.35 5.75 5.75 0 0 0 13.50 1.20 1.34 1.34 0 0 0
January 20, 2023 5.05 5.50 5.50 0 242 0 14.00 1.37 1.52 1.52 0 130 0
January 20, 2023 4.75 5.15 5.15 0 50 0 14.50 1.55 1.71 1.71 0 20 0
January 20, 2023 4.35 4.90 4.90 0 151 0 15.00 1.73 1.90 1.90 -0.01 166 20
January 20, 2023 4.15 4.55 4.55 0 0 0 15.50 1.94 2.12 2.12 0 0 0
January 20, 2023 4.00 4.25 4.25 0 380 0 16.00 2.18 2.36 2.36 0 133 0
January 20, 2023 3.75 4.00 4.00 0 0 0 16.50 2.41 2.60 2.60 0 76 0
January 20, 2023 3.55 3.75 3.75 0 0 0 17.00 2.66 2.85 2.85 0.12 87 10
January 20, 2023 3.30 3.50 3.50 0 0 0 17.50 2.93 3.15 3.15 0 2 0
January 20, 2023 3.10 3.30 3.30 0 838 0 18.00 3.20 3.40 3.40 0 82 0
January 20, 2023 2.88 3.10 3.10 0 0 0 18.50 3.50 3.70 3.70 0 0 0
January 20, 2023 2.67 2.87 2.87 0 2 0 19.00 3.80 4.00 4.00 0 66 0
January 20, 2023 2.49 2.70 2.70 0 0 0 19.50 4.10 4.30 4.30 0 0 0
January 20, 2023 2.33 2.43 2.43 0.08 1,446 1 20.00 4.45 4.65 4.65 0 111 0
January 20, 2023 2.16 2.37 2.37 0 0 0 20.50 4.75 5.00 5.00 0 0 0
January 20, 2023 2.01 2.22 2.22 0 0 0 21.00 5.10 5.30 5.30 0 0 0
January 20, 2023 1.77 1.94 1.94 0 164 0 22.00 5.80 6.05 6.05 0 159 0
January 20, 2023 1.28 1.47 1.47 0 380 0 24.00 7.30 7.55 7.55 0 0 0
January 20, 2023 1.09 1.27 1.27 0 891 0 25.00 8.10 8.40 8.40 0 0 0
January 20, 2023 0.57 0.67 0.67 0 1,154 0 30.00 12.50 12.80 12.80 0 154 0
March 17, 2023 6.80 7.25 7.25 0 0 5 12.00 1.06 1.19 1.19 0 0 0
March 17, 2023 6.10 6.55 6.55 0 10 0 13.00 1.37 1.54 1.54 0 0 0
March 17, 2023 5.50 5.95 5.95 0.05 321 50 14.00 1.73 1.91 1.91 0 23 0
March 17, 2023 4.95 5.40 5.40 0 30 0 15.00 2.15 2.37 2.37 0 10 0
March 17, 2023 4.50 4.85 4.85 0 123 0 16.00 2.61 2.83 2.83 0 0 0
March 17, 2023 4.05 4.35 4.35 0 45 0 17.00 3.10 3.35 3.35 0 0 0
March 17, 2023 3.65 3.90 3.90 0 145 0 18.00 3.65 3.95 3.95 0 6 0
March 17, 2023 3.25 3.50 3.50 0 97 0 19.00 4.25 4.50 4.50 0 6 0
March 17, 2023 2.90 3.15 3.15 0.10 295 2 20.00 4.90 5.15 5.15 0 10 0
March 17, 2023 2.59 2.84 2.84 0 108 0 21.00 5.60 5.85 5.85 0 0 0
March 17, 2023 2.30 2.56 2.56 0 115 0 22.00 6.30 6.55 6.55 0 1 0
March 17, 2023 2.06 2.30 2.30 0.08 148 2 23.00 7.05 7.25 7.25 0 0 0
March 17, 2023 1.82 2.08 2.08 0 65 0 24.00 7.80 8.05 8.05 0 2 0
March 17, 2023 1.45 1.67 1.67 0 26 0 26.00 9.35 9.65 9.65 0 0 0
March 17, 2023 1.16 1.37 1.37 0 20 0 28.00 11.05 11.35 11.35 0 0 0
June 16, 2023 7.20 7.80 7.80 0 0 0 12.00 1.50 1.70 1.70 0 0 0
June 16, 2023 6.55 7.20 7.20 0 0 0 13.00 1.80 2.09 2.09 0 48 0
June 16, 2023 6.00 6.65 6.65 0 5 0 14.00 2.19 2.51 2.51 0 2,032 0
June 16, 2023 5.50 6.10 6.10 0 20 0 15.00 2.64 2.97 2.97 0 16 0
June 16, 2023 5.00 5.65 5.65 0 1 0 16.00 3.10 3.50 3.50 0 26 0
June 16, 2023 4.65 5.20 5.20 0 18 0 17.00 3.65 4.00 4.00 0 16 0
June 16, 2023 4.30 4.70 4.70 0 0 0 18.00 4.20 4.60 4.60 0 2 0
June 16, 2023 3.95 4.35 4.35 0 40 0 19.00 4.85 5.25 5.25 0 26 0
June 16, 2023 3.60 4.00 4.00 0 4 0 20.00 5.45 5.85 5.85 0 16 0
June 16, 2023 3.25 3.70 3.70 0 3 0 21.00 6.15 6.55 6.55 0 0 0
June 16, 2023 2.95 3.40 3.40 0 92 0 22.00 6.85 7.25 7.25 0 92 0
June 16, 2023 2.75 3.15 3.15 0 2 0 23.00 7.50 7.95 7.95 0 26 0
June 16, 2023 2.52 2.91 2.91 0 27 0 24.00 8.35 8.70 8.70 0 32 0
June 16, 2023 2.10 2.49 2.49 0 30 0 26.00 9.90 10.30 10.30 0 0 0
January 19, 2024 12.85 13.55 13.55 0 73 0 5.00 0.20 0.44 0.44 0 30 0
January 19, 2024 12.05 12.75 12.75 0 17 0 6.00 0.40 0.65 0.65 0 2 0
January 19, 2024 11.35 12.00 12.00 0 119 0 7.00 0.60 0.86 0.86 0 0 0
January 19, 2024 10.60 11.30 11.30 0 114 0 8.00 0.90 1.15 1.15 0 7 0
January 19, 2024 9.90 10.65 10.65 0 159 0 9.00 1.20 1.41 1.41 0 10 0
January 19, 2024 9.30 10.05 10.05 0 684 0 10.00 1.50 1.77 1.77 0 27 0
January 19, 2024 8.20 8.95 8.95 0 20 0 12.00 2.21 2.57 2.57 0 50 0
January 19, 2024 7.20 8.05 8.05 0 218 0 14.00 3.10 3.55 3.55 0 60 0
January 19, 2024 6.70 7.65 7.65 0 32 0 15.00 3.60 4.10 4.10 0 118 0
January 19, 2024 6.35 7.10 7.10 0 279 0 16.00 4.20 4.65 4.65 0 21 0
January 19, 2024 5.55 6.35 6.35 0 109 0 18.00 5.35 5.85 5.85 0 23 0
January 19, 2024 5.05 5.55 5.55 0 199 0 20.00 6.60 7.20 7.20 0 40 0
January 19, 2024 4.50 5.05 5.05 0 71 0 22.00 7.95 8.55 8.55 0 7 0
January 19, 2024 3.95 4.60 4.60 0 71 0 24.00 9.40 10.05 10.05 0 0 0
January 19, 2024 3.70 4.35 4.35 0 2 0 25.00 10.20 10.75 10.75 0 7 0
January 19, 2024 2.81 3.40 3.40 0 74 0 30.00 14.20 14.75 14.75 0 94 0
January 17, 2025 9.95 11.10 11.10 0 21 0 10.00 2.30 3.10 3.10 0 0 0
January 17, 2025 9.00 10.20 10.20 0 0 0 12.00 3.30 4.10 4.10 0 0 0
January 17, 2025 8.20 9.40 9.40 0 0 0 14.00 4.30 5.10 5.10 0 0 0
January 17, 2025 7.90 9.10 9.10 0 0 0 15.00 4.90 5.70 5.70 -0.70 0 2
January 17, 2025 7.50 8.70 8.70 0 0 0 16.00 5.30 6.45 6.45 0 0 0
January 17, 2025 6.90 8.10 8.10 0 0 0 18.00 6.50 7.65 7.65 0 200 0
January 17, 2025 7.00 7.50 7.50 -0.20 2 1 20.00 7.90 9.05 9.05 0 0 0
January 17, 2025 4.50 5.30 5.30 0 0 0 30.00 15.00 16.90 16.90 0 0 0